Awoke(AWOKE)Hoy
$0.027025
Awoke Historial de precios
(AWOKE)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.156703 | $0.223677 | $0.089784 | $0.093531 | $66,858.36 |
2025-09-16 | $2.016115 | $2.043900 | $0.038983 | $0.156703 | $331.622K |
2025-09-15 | $2.625091 | $2.52 | $1.97 | $2.005265 | $96,724.26 |
2025-09-14 | $3.054507 | $3.14 | $2.54 | $2.619841 | $170.146K |
2025-09-13 | $2.915289 | $3.17 | $2.78 | $3.054507 | $161.191K |
2025-09-12 | $3.067146 | $3.13 | $2.85 | $2.857343 | $199.842K |
2025-09-11 | $3.005690 | $3.27 | $2.92 | $3.055402 | $195.826K |
2025-09-10 | $2.986691 | $3.292764 | $2.924573 | $3.021203 | $191.802K |
2025-09-09 | $2.125890 | $3.083310 | $1.998737 | $2.986691 | $199.134K |
2025-09-08 | $2.709989 | $2.726797 | $2.062057 | $2.110950 | $32,658.18 |
2025-09-07 | $2.925133 | $3.038797 | $2.371205 | $2.724731 | $60,972.93 |
2025-09-06 | $2.503808 | $3.198939 | $2.449969 | $2.925133 | $191.418K |
2025-09-05 | $2.532256 | $2.592603 | $2.374789 | $2.503808 | $241.959K |
2025-09-04 | $2.473484 | $2.872235 | $2.309928 | $2.532256 | $299.706K |
2025-09-03 | $3.611734 | $4.75 | $1.3 | $2.323749 | $847.217K |
2025-09-02 | $4.132853 | $4.74 | $3.52 | $3.607796 | $849.740K |
2025-09-01 | $4.111963 | $4.25 | $3.9 | $4.132853 | $130.574K |
2025-08-31 | $4.278835 | $4.45 | $3.94 | $4.177311 | $18,977.27 |
2025-08-30 | $5.209134 | $5.25 | $3.5 | $4.254396 | $136.861K |
2025-08-29 | $5.086771 | $5.47 | $4.93 | $5.247370 | $144.649K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Awoke(AWOKE)
