Token Metrics AI(TMAI)Hoy
$0.000488
Token Metrics AI Historial de precios
(TMAI)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 | $0.000534 | $0.000609 | $0.000502 | $0.000504 | $107.435K |
2025-09-16 | $0.000531 | $0.000544 | $0.000495 | $0.000534 | $58,672.49 |
2025-09-15 | $0.000506 | $0.000558 | $0.000503 | $0.000531 | $38,888.86 |
2025-09-14 | $0.000543 | $0.000612 | $0.000494 | $0.000506 | $80,344.25 |
2025-09-13 | $0.000448 | $0.000622 | $0.000450 | $0.000543 | $80,164.60 |
2025-09-12 | $0.000456 | $0.000460 | $0.000445 | $0.000448 | $23,621.31 |
2025-09-11 | $0.000439 | $0.000459 | $0.000435 | $0.000456 | $55,848.99 |
2025-09-10 | $0.000452 | $0.000469 | $0.000436 | $0.000439 | $38,016.39 |
2025-09-09 | $0.000417 | $0.000710 | $0.000416 | $0.000452 | $341.209K |
2025-09-08 | $0.000393 | $0.000417 | $0.000390 | $0.000417 | $174.555K |
2025-09-07 | $0.000401 | $0.000410 | $0.000380 | $0.000394 | $281.458K |
2025-09-06 | $0.000479 | $0.000497 | $0.000399 | $0.000399 | $215.976K |
2025-09-05 | $0.000471 | $0.000487 | $0.000468 | $0.000479 | $91,376.62 |
2025-09-04 | $0.000479 | $0.000515 | $0.000461 | $0.000471 | $140.743K |
2025-09-03 | $0.000490 | $0.000531 | $0.000474 | $0.000479 | $164.596K |
2025-09-02 | $0.000501 | $0.000538 | $0.000471 | $0.000490 | $179.511K |
2025-09-01 | $0.000545 | $0.000551 | $0.000500 | $0.000501 | $156.747K |
2025-08-31 | $0.000525 | $0.000555 | $0.000517 | $0.000545 | $60,044.77 |
2025-08-30 | $0.000552 | $0.000561 | $0.000515 | $0.000525 | $107.307K |
2025-08-29 | $0.000573 | $0.000581 | $0.000535 | $0.000552 | $145.168K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Token Metrics AI(TMAI)
