Cap Mercado $4.22T
1.74%
Volume 24h $324.28B
2.66%
BTC % 53.73%
0.29%
ETH % 12.42%
-0.88%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00579658 | $0.00573302 | $0.00594243 | $0.0057923 | - | $213,460 |
| Sep-08 2025 | $0.0057923 | $0.00558081 | $0.00581168 | $0.00578484 | - | $213,302 |
| Sep-07 2025 | $0.00578484 | $0.00571158 | $0.00578484 | $0.00572801 | - | $213,028 |
| Sep-06 2025 | $0.00572801 | $0.00566215 | $0.00574935 | $0.00566299 | - | $210,935 |
| Sep-05 2025 | $0.00566299 | $0.00566299 | $0.0057892 | $0.00575621 | - | $208,540 |
| Sep-04 2025 | $0.00575621 | $0.00567295 | $0.00588211 | $0.00567295 | - | $211,973 |
| Sep-03 2025 | $0.00567295 | $0.00549098 | $0.00567295 | $0.0056114 | - | $208,907 |
| Sep-02 2025 | $0.0056114 | $0.00538533 | $0.0056114 | $0.00539034 | - | $206,641 |
| Sep-01 2025 | $0.00539034 | $0.0053618 | $0.00541174 | $0.00536199 | - | $198,500 |
| Aug-31 2025 | $0.00536199 | $0.00513065 | $0.00536199 | $0.00513065 | $465 | $197,456 |
| Aug-30 2025 | $0.00513065 | $0.00508424 | $0.00513464 | $0.00511202 | - | $188,937 |
| Aug-29 2025 | $0.00511202 | $0.00505429 | $0.0051276 | $0.00506985 | $120 | $188,251 |
| Aug-28 2025 | $0.00506985 | $0.00490719 | $0.00577803 | $0.00577591 | - | $186,698 |
| Aug-27 2025 | $0.00577678 | $0.00574824 | $0.00582503 | $0.00577354 | - | $212,731 |
| Aug-26 2025 | $0.00582849 | $0.00573114 | $0.00582849 | $0.00573471 | - | $214,635 |