Cap Mercado $3.90T
-0.01%
Volume 24h $226.78B
-66.27%
BTC % 60.06%
-0.1%
ETH % 9.12%
-0.32%
Moedas
32.398
+6
Trocas
885
Última atualização
20 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.00717326 | $0.00716773 | $0.00726848 | $0.00726848 | - | $264,156 |
| Jul-11 2025 | $0.00726848 | $0.00696246 | $0.00761538 | $0.00760647 | $535 | $267,663 |
| Jul-10 2025 | $0.00760647 | $0.00760647 | $0.00768727 | $0.00768727 | - | $280,109 |
| Jul-09 2025 | $0.00768727 | $0.00768726 | $0.00810416 | $0.00777835 | - | $283,085 |
| Jul-08 2025 | $0.00777835 | $0.00777835 | $0.00794014 | $0.00794014 | - | $286,439 |
| Jul-07 2025 | $0.00794215 | $0.00791023 | $0.00795836 | $0.00791023 | - | $292,471 |
| Jul-06 2025 | $0.0079287 | $0.00791448 | $0.00853245 | $0.00853245 | $3,217 | $291,976 |
| Jul-05 2025 | $0.00853245 | $0.00757862 | $0.0087716 | $0.0077139 | - | $314,209 |
| Jul-04 2025 | $0.0077139 | $0.00706986 | $0.00808731 | $0.00707019 | $3,548 | $284,066 |
| Jul-03 2025 | $0.00707019 | $0.00684066 | $0.0070733 | $0.00696099 | - | $260,361 |
| Jul-02 2025 | $0.00696063 | $0.00616302 | $0.00727721 | $0.00727721 | - | $256,326 |
| Jul-01 2025 | $0.00620232 | $0.00620232 | $0.00853231 | $0.00849782 | $23,815 | $228,402 |
| Jun-30 2025 | $0.00849782 | $0.00842905 | $0.009879 | $0.00854941 | $30,541 | $312,933 |
| Jun-29 2025 | $0.00863699 | $0.00849828 | $0.00889686 | $0.00889686 | - | $318,058 |
| Jun-28 2025 | $0.00889686 | $0.00889262 | $0.00897953 | $0.00897953 | - | $327,628 |