Cap Mercado $4.14T
1.15%
Volume 24h $358.82B
-7.7%
BTC % 54.68%
-1.09%
ETH % 12.52%
2.31%
Moedas
32.828
+14
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de ChainAware.ai (AWARE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00644467 | $0.00639704 | $0.0067667 | $0.00676456 | - | $237,326 |
| Aug-19 2025 | $0.00676435 | $0.00676435 | $0.00676607 | $0.00676498 | - | $249,098 |
| Aug-18 2025 | $0.00676437 | $0.00676402 | $0.00676437 | $0.0067643 | - | $249,099 |
| Aug-17 2025 | $0.00676498 | $0.00676498 | $0.00676752 | $0.00676752 | - | $249,122 |
| Aug-16 2025 | $0.00676752 | $0.00676491 | $0.0067677 | $0.00676491 | - | $249,215 |
| Aug-15 2025 | $0.00676491 | $0.00675923 | $0.00676491 | $0.00675923 | - | $249,119 |
| Aug-14 2025 | $0.00675923 | $0.00673975 | $0.00676661 | $0.00674654 | $206 | $248,910 |
| Aug-13 2025 | $0.00675625 | $0.00672537 | $0.00803813 | $0.00800189 | $32,786 | $248,800 |
| Aug-12 2025 | $0.00799699 | $0.00695149 | $0.00805673 | $0.00695149 | $21,363 | $294,490 |
| Aug-11 2025 | $0.00697464 | $0.00695505 | $0.00700948 | $0.0069756 | $32,625 | $256,842 |
| Aug-10 2025 | $0.00695449 | $0.00695226 | $0.00699236 | $0.00696481 | $32,684 | $256,100 |
| Aug-09 2025 | $0.00693857 | $0.00693857 | $0.00700472 | $0.00698419 | $33,305 | $255,514 |
| Aug-08 2025 | $0.00695109 | $0.00688985 | $0.00700885 | $0.00690225 | $32,470 | $255,975 |
| Aug-07 2025 | $0.00689385 | $0.00686234 | $0.00691544 | $0.00687809 | $32,866 | $253,867 |
| Aug-06 2025 | $0.00691636 | $0.00687005 | $0.00691902 | $0.00688505 | $33,021 | $254,696 |