Cap Mercado $2.22T
-6.38%
Volume 24h $171.70B
22.2%
BTC % 52.73%
-0.11%
ETH % 13.24%
-3.47%
Moedas
28.604
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Crypto-AI-Robo.com (CAIR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-26 2024 | $0.29562 | $0.033069 | $0.299986 | $0.033069 | $2,305,441 | $253,829,069 |
| Aug-25 2024 | $0.034018 | $0.029893 | $0.59575 | $0.59575 | $796,823 | $29,209,394 |
| Aug-24 2024 | $0.657889 | $0.420034 | $0.744326 | $0.424146 | $6,945,444 | $564,885,570 |
| Aug-23 2024 | $0.424668 | $0.129922 | $0.428672 | $0.139974 | $4,640,046 | $364,633,942 |
| Aug-22 2024 | $0.138074 | $0.030895 | $0.138074 | $0.133194 | $1,167,951 | $118,555,312 |
| Aug-21 2024 | $0.035108 | $0.035108 | $0.140492 | $0.038669 | $1,683,729 | $30,145,200 |
| Aug-20 2024 | $0.038677 | $0.022045 | $0.038677 | $0.027996 | $484,789 | $33,210,137 |
| Aug-19 2024 | $0.0292 | $0.022157 | $0.086956 | $0.038121 | $79,152 | $25,072,656 |
| Aug-18 2024 | $0.053543 | $0.020213 | $0.053543 | $0.040358 | $35,204 | $45,974,279 |
| Aug-17 2024 | $0.040452 | $0.00625528 | $0.055296 | $0.035381 | $35,099 | $34,733,676 |
| Aug-16 2024 | $0.03573 | $0.010107 | $0.052992 | $0.010332 | $25,861 | $30,679,257 |
| Aug-15 2024 | $0.010351 | $0.010309 | $0.011335 | $0.011113 | $2,714 | $8,887,774 |
| Aug-14 2024 | $0.011113 | $0.011109 | $0.011487 | $0.011475 | $8,046 | $9,542,304 |
| Aug-13 2024 | $0.011475 | $0.011109 | $0.011475 | $0.011109 | $34,360 | $9,852,870 |
| Aug-12 2024 | $0.011107 | $0.00992955 | $0.011107 | $0.010099 | $51,232 | $9,537,237 |