ChainAware.ai(AWARE)Hoy
$0.005773
ChainAware.ai Historial de precios
(AWARE)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.006371 | $0.006621 | $0.006360 | $0.006621 | $423.6413 |
2025-08-22 | $0.006364 | $0.006506 | $0.006357 | $0.006371 | $411.1254 |
2025-08-21 | $0.006397 | $0.006463 | $0.006364 | $0.006364 | $305.4186 |
2025-08-20 | $0.006457 | $0.006469 | $0.006394 | $0.006397 | $297.2345 |
2025-08-19 | $0.006383 | $0.006480 | $0.006351 | $0.006457 | $336.5000 |
2025-08-18 | $0.006357 | $0.006478 | $0.006335 | $0.006383 | $301.5268 |
2025-08-17 | $0.006503 | $0.006504 | $0.006356 | $0.006357 | $196.4113 |
2025-08-16 | $0.006531 | $0.006543 | $0.006503 | $0.006503 | $14.25892 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
ChainAware.ai(AWARE)
