Cap Mercado $2.49T
-0.21%
Volume 24h $124.93B
-64.19%
BTC % 53.74%
-0.31%
ETH % 9.94%
-0.7%
Moedas
34.455
+5
Trocas
885
Última atualização
6 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.020829 | $0.020054 | $0.021507 | $0.02051 | $38,270 | $351,187 |
| Apr-01 2026 | $0.020955 | $0.020452 | $0.02284 | $0.022267 | $48,354 | $353,323 |
| Mar-31 2026 | $0.022477 | $0.022477 | $0.028037 | $0.023603 | $147,657 | $378,980 |
| Mar-30 2026 | $0.023929 | $0.020159 | $0.023983 | $0.022565 | $113,425 | $403,467 |
| Mar-29 2026 | $0.022323 | $0.019528 | $0.026052 | $0.025928 | $74,528 | $376,384 |
| Mar-28 2026 | $0.025916 | $0.025115 | $0.026114 | $0.025856 | $31,964 | $436,958 |
| Mar-27 2026 | $0.026272 | $0.025605 | $0.030924 | $0.02844 | $75,456 | $442,966 |
| Mar-26 2026 | $0.028142 | $0.025724 | $0.028142 | $0.025815 | $82,391 | $474,502 |
| Mar-25 2026 | $0.025609 | $0.025609 | $0.037433 | $0.037433 | $260,003 | $431,782 |
| Mar-24 2026 | $0.038904 | $0.01797 | $0.040681 | $0.018834 | $780,932 | $655,946 |
| Mar-23 2026 | $0.018653 | $0.017312 | $0.020739 | $0.017502 | $56,608 | $314,502 |
| Mar-22 2026 | $0.01782 | $0.014831 | $0.020674 | $0.020309 | $88,292 | $300,454 |
| Mar-21 2026 | $0.020538 | $0.020056 | $0.021844 | $0.02042 | $22,478 | $346,293 |
| Mar-20 2026 | $0.019881 | $0.019569 | $0.021844 | $0.021844 | $28,408 | $335,204 |
| Mar-19 2026 | $0.020875 | $0.020555 | $0.027769 | $0.027727 | $96,555 | $351,968 |