Cap Mercado $2.83T
-1.34%
Volume 24h $192.48B
8.89%
BTC % 56.52%
-0.07%
ETH % 9.67%
0.1%
Moedas
34.627
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.019135 | $0.017613 | $0.032682 | $0.017831 | $505,806 | $322,625 |
| May-12 2026 | $0.017818 | $0.017464 | $0.018628 | $0.018038 | $22,111 | $300,435 |
| May-11 2026 | $0.017966 | $0.017295 | $0.018218 | $0.017905 | $16,773 | $302,929 |
| May-10 2026 | $0.01776 | $0.017622 | $0.018529 | $0.017955 | $17,187 | $299,455 |
| May-09 2026 | $0.018052 | $0.017895 | $0.018914 | $0.018914 | $13,140 | $304,372 |
| May-08 2026 | $0.018645 | $0.018118 | $0.01924 | $0.018764 | $26,185 | $314,363 |
| May-07 2026 | $0.01909 | $0.01856 | $0.020295 | $0.020295 | $20,671 | $321,866 |
| May-06 2026 | $0.019759 | $0.018369 | $0.020755 | $0.018377 | $29,122 | $333,159 |
| May-05 2026 | $0.018549 | $0.018195 | $0.022122 | $0.019925 | $66,707 | $312,749 |
| May-04 2026 | $0.020101 | $0.018113 | $0.021306 | $0.018702 | $52,765 | $338,927 |
| May-03 2026 | $0.018481 | $0.018091 | $0.020082 | $0.019879 | $32,280 | $311,613 |
| May-02 2026 | $0.020086 | $0.019713 | $0.021364 | $0.020769 | $39,648 | $338,673 |
| May-01 2026 | $0.021068 | $0.018768 | $0.021797 | $0.018823 | $55,567 | $355,220 |
| Apr-30 2026 | $0.019128 | $0.01802 | $0.020028 | $0.019392 | $49,037 | $322,517 |
| Apr-29 2026 | $0.019564 | $0.019009 | $0.025647 | $0.025647 | $76,455 | $329,871 |