Cap Mercado $2.51T
0.05%
Volume 24h $103.75B
BTC % 54.08%
0.07%
ETH % 9.47%
-0.21%
Moedas
34.243
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de CharacterX (CAI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $0.03955 | $0.03955 | $0.041716 | $0.041716 | $38,816 | $666,833 |
| Feb-19 2026 | $0.043825 | $0.040079 | $0.044074 | $0.040655 | $75,809 | $738,921 |
| Feb-18 2026 | $0.040476 | $0.040306 | $0.041117 | $0.040903 | $16,787 | $682,452 |
| Feb-17 2026 | $0.040567 | $0.040374 | $0.041816 | $0.041705 | $28,014 | $683,985 |
| Feb-16 2026 | $0.04168 | $0.040065 | $0.042215 | $0.041215 | $54,563 | $702,756 |
| Feb-15 2026 | $0.041314 | $0.040619 | $0.042443 | $0.040711 | $110,842 | $696,574 |
| Feb-14 2026 | $0.041082 | $0.040195 | $0.042364 | $0.040378 | $157,832 | $692,665 |
| Feb-13 2026 | $0.038947 | $0.038222 | $0.040518 | $0.038222 | $115,457 | $656,679 |
| Feb-12 2026 | $0.03978 | $0.038505 | $0.040364 | $0.039943 | $287,373 | $670,716 |
| Feb-11 2026 | $0.039769 | $0.03965 | $0.04112 | $0.04112 | $287,612 | $670,533 |
| Feb-10 2026 | $0.040898 | $0.039188 | $0.041072 | $0.039454 | $339,126 | $689,560 |
| Feb-09 2026 | $0.039565 | $0.039565 | $0.042403 | $0.041985 | $354,701 | $667,097 |
| Feb-08 2026 | $0.041233 | $0.040043 | $0.042198 | $0.040043 | $291,099 | $695,212 |
| Feb-07 2026 | $0.040349 | $0.040107 | $0.041523 | $0.041523 | $318,867 | $680,306 |
| Feb-06 2026 | $0.041319 | $0.036654 | $0.042036 | $0.036654 | $371,874 | $696,656 |