Ain (AIN) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Ain (AIN) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Ain é negociado a $0.06 com faixa de 24 horas de $0.06–$0.06 e $9.92M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.05
High
$0.06
Low
$0.06
Volume (24h)
$9.92M
Market Cap
$55.19M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.05 | $0.06 | $0.06 | $0.06 | $0.06 | ++10.01% | $9.92M | — | — |
| Oct 4, 2026 | $0.04 | $0.09 | $0.04 | $0.06 | $0.06 | +27.99% | $7.89B | $428.04M | $3.99B |
| Oct 3, 2026 | $0.02 | $0.06 | $0.02 | $0.04 | $0.04 | +78.87% | $8.21B | $357.04M | $4.1B |
| Oct 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.06% | $97.08M | $2.3M | $45.3M |
| Oct 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.59% | $124.07M | $2.85M | $58.86M |
| Sep 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.62% | $133.39M | $3.17M | $60.4M |
| Sep 29, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +1.26% | $301.83M | $7.21M | $137.61M |
| Sep 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +9.94% | $434.95M | $9.84M | $204.63M |
| Sep 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.99% | $123.99M | $2.71M | $55.3M |
| Sep 26, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.60% | $162.85M | $3.54M | $80.66M |
| Sep 25, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -5.75% | $192M | $4.26M | $89.04M |
| Sep 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.04% | $205.38M | $4.75M | $102.34M |
| Sep 23, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -2.56% | $536.18M | $12.32M | $238.16M |
| Sep 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +12.12% | $589.02M | $13.37M | $272.05M |
| Sep 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.05% | $362.59M | $7.57M | $164.44M |
| Sep 20, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.43% | $488.93M | $10.22M | $213.23M |
| Sep 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.34% | $931.45M | $19.53M | $426.43M |
| Sep 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -8.08% | $1.13B | $23.64M | $509.15M |
| Sep 17, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -4.42% | $1.89B | $44.89M | $874.82M |
| Sep 16, 2026 | $0.17 | $0.18 | $0.02 | $0.10 | $0.02 | -86.47% | $9.12B | $287.94M | $4.42B |
| Sep 15, 2026 | $0.13 | $0.22 | $0.11 | $0.16 | $0.17 | +34.46% | $2.27B | $369.04M | $1.16B |
| Sep 14, 2026 | $0.07 | $0.13 | $0.07 | $0.10 | $0.13 | +87.52% | $1.23B | $135.05M | $615.99M |
| Sep 13, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -4.48% | $7.38M | $520.03K | $3.84M |
| Sep 12, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -3.68% | $7.48M | $552.72K | $3.3M |
| Sep 11, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +7.71% | $9.76M | $701.24K | $4.91M |
| Sep 10, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -1.58% | $12.19M | $851.67K | $5.71M |
| Sep 9, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +1.64% | $8.76M | $614.93K | $4.08M |
| Sep 8, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -1.47% | $9.22M | $645.77K | $4.17M |
| Sep 7, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -4.50% | $6.71M | $480.68K | $3.1M |
| Sep 6, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -1.03% | $8.9M | $658.93K | $4.16M |
| Sep 5, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | +4.59% | $10.37M | $771.92K | $5.1M |
Ain Historical Data FAQ
Em que se baseiam os dados históricos de Ain?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Ain.
Até onde vai o histórico de AIN?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de AIN e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Ain?expand_more
Nas últimas 24 horas, Ain foi negociado entre $0.06 e $0.06, com preço atual de $0.06. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Ain Price & ChartsPreço ao vivo, gráfico e dados de mercadoAin MarketsTodos os pares e exchanges comparadosAin AnalyticsDistribuição de preços, volume e concentraçãoAin Historical DataHistórico diário de preços e volumeAin ArbitrageMatriz de spreads entre exchangesAin Trading SignalsSinais BUY/SELL com confiançaAin Funding RatesTaxas de funding e APR comparadasAin NewsÚltimas notícias e análises