ChainAware.ai(AWARE)Heute
$0.005698
ChainAware.ai Preisverlauf
(AWARE)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.005727 | $0.005738 | $0.005658 | $0.005693 | $27.56774 |
2025-09-11 | $0.005830 | $0.005833 | $0.005726 | $0.005727 | $176.8625 |
2025-09-10 | $0.005827 | $0.005884 | $0.005770 | $0.005830 | $916.0044 |
2025-09-09 | $0.005582 | $0.005948 | $0.005578 | $0.005827 | $1,557.058 |
2025-09-08 | $0.005711 | $0.005814 | $0.005581 | $0.005582 | $567.7302 |
2025-09-07 | $0.005751 | $0.005770 | $0.005710 | $0.005711 | $204.5203 |
2025-09-06 | $0.005694 | $0.005792 | $0.005653 | $0.005751 | $435.0740 |
2025-09-05 | $0.005827 | $0.005852 | $0.005693 | $0.005695 | $837.5779 |
2025-09-04 | $0.005491 | $0.005902 | $0.005487 | $0.005827 | $1,137.038 |
2025-09-03 | $0.005457 | $0.005616 | $0.005490 | $0.005491 | $422.8129 |
2025-09-02 | $0.005393 | $0.005508 | $0.005380 | $0.005457 | $451.7254 |
2025-09-01 | $0.005235 | $0.005410 | $0.005267 | $0.005393 | $714.2474 |
2025-08-31 | $0.005143 | $0.005267 | $0.005119 | $0.005235 | $214.3203 |
2025-08-30 | $0.005056 | $0.005143 | $0.005073 | $0.005143 | $308.5870 |
2025-08-29 | $0.005067 | $0.005084 | $0.005052 | $0.005056 | $106.8386 |
2025-08-28 | $0.005752 | $0.005779 | $0.004906 | $0.005067 | $1,633.961 |
2025-08-27 | $0.005825 | $0.005830 | $0.005747 | $0.005752 | $380.8236 |
2025-08-26 | $0.006599 | $0.006689 | $0.005720 | $0.005825 | $2,832.127 |
2025-08-25 | $0.006574 | $0.006711 | $0.006526 | $0.006600 | $476.8364 |
2025-08-24 | $0.006621 | $0.006645 | $0.006560 | $0.006574 | $94.52411 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
ChainAware.ai(AWARE)
