Cap Mercado $3.26T
0.04%
Volume 24h $157.13B
-72.34%
BTC % 54.56%
-0.29%
ETH % 11.22%
0.17%
Moedas
33.767
+1
Trocas
885
Última atualização
26 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00150374 | $0.00150374 | $0.00153196 | $0.00152375 | - | $55,376 |
| Dec-04 2025 | $0.00152375 | $0.00144814 | $0.00152375 | $0.0014634 | - | $56,112 |
| Dec-03 2025 | $0.0014634 | $0.0014634 | $0.00146424 | $0.00146424 | - | $53,890 |
| Dec-02 2025 | $0.00146424 | $0.00146424 | $0.00146507 | $0.00146507 | - | $53,921 |
| Dec-01 2025 | $0.00146507 | $0.00146507 | $0.00146507 | $0.00146507 | - | $53,952 |
| Nov-30 2025 | $0.00146507 | $0.00146507 | $0.00146751 | $0.00146751 | - | $53,952 |
| Nov-29 2025 | $0.00146751 | $0.00146751 | $0.00147479 | $0.00147479 | - | $54,041 |
| Nov-28 2025 | $0.00147479 | $0.00147237 | $0.00147662 | $0.00147237 | - | $54,310 |
| Nov-27 2025 | $0.00147237 | $0.00145549 | $0.00159407 | $0.00159407 | - | $54,220 |
| Nov-26 2025 | $0.00159407 | $0.00155514 | $0.00159407 | $0.00155872 | - | $58,702 |
| Nov-25 2025 | $0.00155872 | $0.00155578 | $0.00166605 | $0.00166605 | - | $57,400 |
| Nov-24 2025 | $0.00166605 | $0.00166587 | $0.00176871 | $0.0017687 | - | $61,353 |
| Nov-23 2025 | $0.0017687 | $0.00153242 | $0.0017687 | $0.00153242 | - | $65,133 |
| Nov-22 2025 | $0.00153242 | $0.00153242 | $0.00153372 | $0.00153372 | - | $56,432 |
| Nov-21 2025 | $0.00153344 | $0.00153334 | $0.00153606 | $0.00153606 | - | $56,469 |