Chasm(CAI)Hoje
$0.018717
Chasm Histórico de preços
(CAI)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.021968 | $0.022454 | $0.018630 | $0.018642 | $78,944.20 |
2025-09-16 | $0.020191 | $0.023148 | $0.019165 | $0.022003 | $94,276.49 |
2025-09-15 | $0.023372 | $0.023904 | $0.020087 | $0.020191 | $75,316.34 |
2025-09-14 | $0.023758 | $0.024171 | $0.020640 | $0.023417 | $86,642.63 |
2025-09-13 | $0.023235 | $0.024584 | $0.020782 | $0.023758 | $84,249.22 |
2025-09-12 | $0.019665 | $0.023627 | $0.019795 | $0.023297 | $80,094.38 |
2025-09-11 | $0.022729 | $0.022986 | $0.019408 | $0.019787 | $74,909.17 |
2025-09-10 | $0.021998 | $0.023068 | $0.019191 | $0.022729 | $86,101.90 |
2025-09-09 | $0.019761 | $0.022531 | $0.019175 | $0.021998 | $84,155.11 |
2025-09-08 | $0.022103 | $0.022393 | $0.019171 | $0.019761 | $71,493.09 |
2025-09-07 | $0.019215 | $0.022383 | $0.019126 | $0.022103 | $77,420.15 |
2025-09-06 | $0.019514 | $0.022662 | $0.019166 | $0.019215 | $72,736.15 |
2025-09-05 | $0.022519 | $0.022795 | $0.019286 | $0.019514 | $73,058.69 |
2025-09-04 | $0.023240 | $0.023439 | $0.019683 | $0.022519 | $79,269.04 |
2025-09-03 | $0.019528 | $0.023240 | $0.019375 | $0.023240 | $84,705.99 |
2025-09-02 | $0.022844 | $0.023180 | $0.019462 | $0.019528 | $68,348.50 |
2025-09-01 | $0.023559 | $0.023631 | $0.019952 | $0.022844 | $83,694.38 |
2025-08-31 | $0.020624 | $0.023794 | $0.020168 | $0.023608 | $90,817.54 |
2025-08-30 | $0.023328 | $0.023824 | $0.020349 | $0.020598 | $72,716.04 |
2025-08-29 | $0.024251 | $0.023948 | $0.020482 | $0.023286 | $83,477.31 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Chasm(CAI)
