Cap Mercado $3.42T
-2.31%
Volume 24h $284.59B
1.23%
BTC % 55.01%
0.18%
ETH % 10.93%
-1.73%
Moedas
33.672
+2
Trocas
885
Última atualização
56 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00154299 | $0.00154299 | $0.0015758 | $0.0015758 | $78 | $56,821 |
| Nov-14 2025 | $0.0015758 | $0.00157555 | $0.00164008 | $0.00159724 | - | $58,029 |
| Nov-13 2025 | $0.00159724 | $0.00159724 | $0.00160983 | $0.00159866 | - | $58,819 |
| Nov-12 2025 | $0.00159866 | $0.00159866 | $0.0017869 | $0.0017869 | - | $58,871 |
| Nov-11 2025 | $0.0017869 | $0.00171078 | $0.0017869 | $0.00171078 | - | $65,803 |
| Nov-10 2025 | $0.00171078 | $0.00171073 | $0.00173992 | $0.00173992 | $15 | $63,000 |
| Nov-09 2025 | $0.00173992 | $0.00173992 | $0.00173993 | $0.00173993 | - | $64,073 |
| Nov-08 2025 | $0.00173993 | $0.00173993 | $0.00180302 | $0.00180302 | - | $64,073 |
| Nov-07 2025 | $0.00180302 | $0.00180302 | $0.00180361 | $0.00180361 | - | $66,397 |
| Nov-06 2025 | $0.00180361 | $0.00179389 | $0.00181999 | $0.00181999 | $229 | $66,418 |
| Nov-05 2025 | $0.00181999 | $0.00181993 | $0.00182293 | $0.00182292 | - | $67,021 |
| Nov-04 2025 | $0.00182293 | $0.00182293 | $0.00204808 | $0.00197274 | $1,083 | $67,130 |
| Nov-03 2025 | $0.00194988 | $0.0018544 | $0.00205766 | $0.0018544 | $2,465 | $71,805 |
| Nov-02 2025 | $0.00173061 | $0.00159129 | $0.00173061 | $0.00159423 | - | $63,730 |
| Nov-01 2025 | $0.00159423 | $0.00156967 | $0.00174614 | $0.00174614 | - | $58,708 |