Cap Mercado $4.50T
0.69%
Volume 24h $361.24B
-7.56%
BTC % 54.48%
-0.03%
ETH % 12.16%
0.32%
Moedas
33.323
+1
Trocas
885
Última atualização
50 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00002824 | $0.00002545 | $0.00003233 | $0.00003233 | - | $25,081 |
| Oct-03 2025 | $0.00003233 | $0.0000301 | $0.00003266 | $0.0000301 | $226 | $28,707 |
| Oct-02 2025 | $0.0000301 | $0.00002862 | $0.00003257 | $0.00003199 | - | $26,728 |
| Oct-01 2025 | $0.00003199 | $0.00002612 | $0.00004435 | $0.00004391 | - | $28,408 |
| Sep-30 2025 | $0.00004391 | $0.00004342 | $0.00004581 | $0.00004495 | - | $38,988 |
| Sep-29 2025 | $0.00004495 | $0.00003803 | $0.00004495 | $0.00003803 | $1,292 | $39,910 |
| Sep-28 2025 | $0.00003803 | $0.00003776 | $0.00003924 | $0.00003924 | - | $33,771 |
| Sep-27 2025 | $0.00003924 | $0.0000328 | $0.00004023 | $0.0000328 | - | $34,844 |
| Sep-26 2025 | $0.0000328 | $0.00002895 | $0.00003604 | $0.00003127 | $2,564 | $29,126 |
| Sep-25 2025 | $0.00003156 | $0.00003156 | $0.0000385 | $0.00003693 | $1,295 | $28,023 |
| Sep-24 2025 | $0.00003677 | $0.00003677 | $0.00007011 | $0.0000645 | - | $32,649 |
| Sep-23 2025 | $0.0000645 | $0.00005886 | $0.00006756 | $0.00006693 | - | $57,271 |
| Sep-22 2025 | $0.00006695 | $0.00005368 | $0.00010505 | $0.00010074 | - | $59,446 |
| Sep-21 2025 | $0.00010074 | $0.00007372 | $0.00010497 | $0.00008394 | - | $89,449 |
| Sep-20 2025 | $0.00008333 | $0.00003893 | $0.00008333 | $0.00003893 | - | $73,986 |