Colony Avalanche Index (CAI)
Colony Avalanche Index (CAI)
O preço de Colony Avalanche Index é €74.68, uma alteração -2.30% nos últimos 7 dias. Saiba mais sobre o histórico de preço Colony Avalanche Index, como funciona e como investir.
24h Alterar | €3.72 |
---|---|
24h Alto | €74.70 |
24h Baixo | €70.96 |
Capitalização de mercado | - |
Volume de trading (24h) | €0 |
Dominância de mercado | - |
Classificação de mercado | #7391 |
Oferta circulante | - |
Oferta máxima | - |
Colony Avalanche Index mercados
# | Fonte | Pares | Preço | +2% Depth | -2% Depth | Volume | Atualizado |
---|---|---|---|---|---|---|---|
1 |
![]() |
CAI/CHZ | €0.25 | €8.12 | €11.41 | 11,968 | Recentemente |
2 |
![]() |
CAI/WAVAX | €128.08 | - | - | 112 | Recentemente |
3 |
![]() |
CAI/WAVAX | €62.09 | - | - | 228 | Recentemente |
4 |
![]() |
CAI/WAVAX | €59.15 | - | - | 3 | Recentemente |
5 |
![]() |
CAI/USDC | €129.44 | - | - | 1 | Recentemente |
6 |
![]() |
CAI/USDT | €118.12 | - | - | 739 | Recentemente |
7 |
![]() |
CAI/WAVAX | €70.07 | - | - | 82 | Recentemente |
8 |
![]() |
CAI/WAVAX | €73.57 | - | - | 1,181 | Recentemente |
9 |
![]() |
CAI/WAVAX | €75.49 | - | - | 611 | Recentemente | Nenhum dado encontrado | Nenhum dado encontrado |
Histórico de preços de Colony Avalanche Index
Data | Abertura* | Alto | Baixo | Fechamento** | Volume | Market Cap |
---|---|---|---|---|---|---|
Apr 19, 2025 | €70.97 | €74.70 | €70.97 | €74.68 | €999 | €0 |
Apr 18, 2025 | €70.09 | €70.97 | €70.09 | €70.97 | €0 | €0 |
Apr 17, 2025 | €69.77 | €72.47 | €69.17 | €70.09 | €0 | €0 |
Apr 16, 2025 | €70.67 | €70.67 | €69.75 | €69.77 | €0 | €0 |
Apr 15, 2025 | €75.07 | €75.29 | €70.67 | €70.67 | €1,099 | €0 |
Apr 14, 2025 | €73.03 | €75.13 | €73.03 | €75.07 | €0 | €0 |
Apr 6, 2025 | €69.26 | €69.26 | €60.48 | €60.48 | €37,095 | €0 |
Apr 5, 2025 | €67.49 | €69.27 | €67.49 | €69.26 | €0 | €0 |
Apr 4, 2025 | €68.74 | €69.11 | €67.26 | €67.49 | €0 | €0 |
Apr 3, 2025 | €70.50 | €71.77 | €67.56 | €68.74 | €0 | €0 |
Apr 2, 2025 | €75.63 | €75.63 | €70.50 | €70.50 | €8,024 | €0 |
Mar 31, 2025 | €70.50 | €71.96 | €68.08 | €71.91 | €106,175 | €0 |
Mar 30, 2025 | €74.05 | €74.05 | €70.40 | €70.50 | €0 | €0 |
Mar 29, 2025 | €77.16 | €77.30 | €74.05 | €74.05 | €6,416 | €0 |
Mar 28, 2025 | €84.24 | €84.24 | €75.56 | €77.16 | €0 | €0 |
Mar 27, 2025 | €84.14 | €84.24 | €83.70 | €84.24 | €46 | €0 |
Mar 26, 2025 | €89.90 | €89.90 | €84.00 | €84.14 | €33,110 | €0 |
Mar 24, 2025 | €77.01 | €85.11 | €77.01 | €84.66 | €0 | €0 |
Mar 23, 2025 | €76.29 | €77.18 | €75.98 | €77.01 | €363 | €0 |
Mar 21, 2025 | €73.76 | €76.11 | €72.47 | €76.11 | €0 | €0 |
Mar 20, 2025 | €77.61 | €77.61 | €73.76 | €73.76 | €0 | €0 |
Mar 19, 2025 | €73.51 | €78.66 | €73.51 | €77.61 | €9,079 | €0 |
Mar 17, 2025 | €72.73 | €74.10 | €72.73 | €74.09 | €0 | €0 |
Mar 16, 2025 | €73.55 | €76.38 | €72.56 | €72.73 | €2,525 | €0 |
Mar 15, 2025 | €73.20 | €73.78 | €72.44 | €73.55 | €0 | €0 |
Mar 13, 2025 | €74.50 | €75.07 | €72.72 | €73.92 | €2,277 | €0 |
Mar 12, 2025 | €68.05 | €74.50 | €67.34 | €74.50 | €20,861 | €0 |
Mar 11, 2025 | €65.07 | €68.54 | €61.43 | €68.05 | €0 | €0 |
Mar 9, 2025 | €83.05 | €83.05 | €71.40 | €71.62 | €0 | €0 |
Mar 8, 2025 | €80.86 | €85.63 | €79.06 | €83.05 | €0 | €0 |
Mar 7, 2025 | €81.98 | €82.50 | €78.08 | €80.86 | €90,827 | €0 |
Mar 6, 2025 | €83.43 | €86.20 | €81.97 | €81.98 | €0 | €0 |
Mar 5, 2025 | €78.30 | €85.89 | €78.25 | €83.43 | €0 | €0 |
Feb 28, 2025 | €86.71 | €87.10 | €80.23 | €86.82 | €19,196 | €0 |
Feb 26, 2025 | €85.97 | €87.48 | €85.41 | €85.55 | €30,976 | €0 |
Feb 25, 2025 | €86.83 | €86.83 | €81.01 | €85.97 | €69,781 | €0 |
Feb 24, 2025 | €98.89 | €100.55 | €86.83 | €86.83 | €36,000 | €0 |
Feb 23, 2025 | €103.81 | €103.85 | €98.33 | €98.89 | €6,457 | €0 |
Feb 22, 2025 | €97.06 | €105.50 | €97.06 | €103.81 | €27,824 | €0 |
Feb 21, 2025 | €101.71 | €107.50 | €96.54 | €97.06 | €41,845 | €0 |
Feb 20, 2025 | €96.71 | €101.71 | €96.71 | €101.71 | €101 | €0 |
Feb 10, 2025 | €95.25 | €96.57 | €95.23 | €96.57 | €1 | €0 |
Feb 9, 2025 | €92.83 | €96.08 | €92.83 | €95.25 | €15,732 | €0 |
Feb 8, 2025 | €90.84 | €92.83 | €90.81 | €92.83 | €82 | €0 |
Feb 7, 2025 | €95.14 | €97.28 | €90.75 | €90.84 | €46,121 | €0 |
Feb 5, 2025 | €100.36 | €103.49 | €98.53 | €100.33 | €10,397 | €0 |
Feb 4, 2025 | €105.24 | €105.25 | €100.36 | €100.36 | €9 | €0 |
Feb 3, 2025 | €105.38 | €106.12 | €92.24 | €105.24 | €236,141 | €0 |
Feb 2, 2025 | €131.11 | €131.11 | €105.38 | €105.38 | €296 | €0 |
Feb 1, 2025 | €134.33 | €134.33 | €131.11 | €131.11 | €8 | €0 |
Jan 31, 2025 | €134.33 | €134.33 | €134.33 | €134.33 | €0 | €0 |
Jan 30, 2025 | €129.15 | €134.33 | €129.11 | €134.33 | €11 | €0 |
Jan 29, 2025 | €128.41 | €129.28 | €126.75 | €129.15 | €2,203 | €0 |
Jan 28, 2025 | €130.99 | €132.60 | €128.41 | €128.41 | €4,822 | €0 |
Jan 27, 2025 | €142.24 | €143.06 | €142.24 | €143.06 | €0 | €0 |
Jan 25, 2025 | €135.64 | €141.15 | €135.64 | €141.15 | €0 | €0 |
Jan 24, 2025 | €137.84 | €140.43 | €134.67 | €135.64 | €1,905 | €0 |
Jan 23, 2025 | €141.50 | €141.50 | €136.47 | €137.84 | €1,758 | €0 |
Jan 21, 2025 | €138.85 | €139.65 | €133.89 | €139.30 | €108 | €0 |
Jan 20, 2025 | €146.31 | €146.61 | €138.85 | €138.85 | €0 | €0 |
Jan 19, 2025 | €153.08 | €155.80 | €141.61 | €146.31 | €10,450 | €0 |
Jan 17, 2025 | €157.76 | €164.15 | €157.76 | €163.59 | €2,230 | €0 |
Jan 11, 2025 | €145.18 | €146.94 | €145.16 | €146.57 | €1,401 | €0 |
Jan 9, 2025 | €149.58 | €150.13 | €144.45 | €144.72 | €750 | €0 |
Jan 8, 2025 | €161.99 | €164.59 | €149.58 | €149.58 | €256 | €0 |
Jan 7, 2025 | €177.77 | €178.75 | €161.99 | €161.99 | €7,316 | €0 |
Jan 6, 2025 | €175.83 | €181.30 | €175.81 | €177.77 | €7,099 | €0 |
Jan 5, 2025 | €176.70 | €176.70 | €171.64 | €175.83 | €6,533 | €0 |
Jan 2, 2025 | €159.52 | €170.09 | €159.51 | €166.76 | €5,335 | €0 |
Dec 29, 2024 | €161.92 | €161.96 | €154.12 | €154.12 | €294 | €0 |
Dec 28, 2024 | €158.10 | €161.92 | €157.96 | €161.92 | €1,037 | €0 |
Dec 27, 2024 | €162.20 | €163.94 | €157.48 | €158.10 | €3,686 | €0 |
Dec 26, 2024 | €172.67 | €172.67 | €162.20 | €162.20 | €2 | €0 |
Dec 24, 2024 | €154.79 | €176.41 | €154.79 | €176.41 | €758 | €0 |
Dec 23, 2024 | €154.55 | €159.03 | €154.37 | €154.79 | €2,603 | €0 |
Dec 22, 2024 | €169.03 | €169.03 | €154.36 | €154.55 | €4,317 | €0 |
Dec 21, 2024 | €163.62 | €169.03 | €163.43 | €169.03 | €12 | €0 |
Dec 19, 2024 | €185.63 | €185.63 | €166.02 | €166.02 | €2,133 | €0 |
Dec 15, 2024 | €219.98 | €222.10 | €210.38 | €217.83 | €23,701 | €0 |
Dec 14, 2024 | €228.07 | €233.02 | €219.94 | €219.98 | €10,272 | €0 |
Dec 12, 2024 | €216.14 | €235.44 | €216.14 | €234.53 | €7,358 | €0 |
Dec 11, 2024 | €199.56 | €216.14 | €198.29 | €216.14 | €494 | €0 |
Dec 10, 2024 | €211.10 | €211.10 | €192.12 | €199.56 | €4,389 | €0 |
Dec 9, 2024 | €250.60 | €250.60 | €210.95 | €211.10 | €2,680 | €0 |
Dec 8, 2024 | €239.73 | €249.20 | €237.73 | €249.20 | €426 | €0 |
Dec 7, 2024 | €244.27 | €244.30 | €239.73 | €239.73 | €323 | €0 |
Dec 6, 2024 | €240.65 | €244.32 | €234.49 | €244.27 | €4,721 | €0 |
Dec 5, 2024 | €243.45 | €243.45 | €235.62 | €240.65 | €921 | €0 |
Dec 4, 2024 | €240.45 | €249.23 | €238.58 | €243.45 | €2,609 | €0 |
Dec 3, 2024 | €238.25 | €242.30 | €234.12 | €240.45 | €8,833 | €0 |
Dec 2, 2024 | €204.59 | €238.25 | €204.59 | €238.25 | €16,602 | €0 |
Nov 30, 2024 | €205.94 | €211.90 | €205.69 | €210.50 | €688 | €0 |
Nov 29, 2024 | €195.81 | €205.94 | €195.37 | €205.94 | €267 | €0 |
Nov 28, 2024 | €201.48 | €201.48 | €194.24 | €195.81 | €2,242 | €0 |
Nov 27, 2024 | €0.11262 | €0.11692 | €0.10580 | €0.11692 | €125,186 | €0 |
Nov 26, 2024 | €188.05 | €190.78 | €184.11 | €190.78 | €997 | €0 |
Nov 25, 2024 | €168.80 | €196.24 | €168.79 | €188.05 | €16,300 | €0 |
Nov 24, 2024 | €0.09132 | €0.10449 | €0.09132 | €0.10309 | €113,669 | €0 |
Nov 23, 2024 | €178.47 | €193.46 | €178.47 | €179.61 | €1,019 | €0 |
Nov 22, 2024 | €157.57 | €178.47 | €157.57 | €178.47 | €4,525 | €0 |
Estatísticas de preços de Colony Avalanche Index
Advanced chart
Technical analysis
Sobre Colony Avalanche Index
Copy link to sectionRecursos
Copy link to sectionQual é o preço Colony Avalanche Index hoje?
Copy link to sectionO preço CAI é atualmente €74.68. O preço do Colony Avalanche Index é -0.15% nos últimos 30 dias. Você pode usar o gráfico Colony Avalanche Index ao vivo para acompanhar o preço CAI/BRL em tempo real acima ou comparar o valor Colony Avalanche Index hoje com seu desempenho passado usando a guia de histórico de preços Colony Avalanche Index na parte superior desta página.
Qual é a oferta total de CAI?
Copy link to sectionA oferta circulante é 0.00 CAI, de uma oferta máxima total de 0.00 CAI.
Onde posso comprar Colony Avalanche Index?
Copy link to sectionVocê pode comprar Colony Avalanche Index em uma exchange centralizada de criptomoedas (CEX) ou em uma exchange descentralizada (DEX), dependendo de sua disponibilidade. Uma bolsa é um mercado que permite que você se inscreva, deposite seu dinheiro e compre algumas criptomoedas, assim como faria com uma plataforma de negociação de ações.
Nosso guia sobre como e onde buy Colony Avalanche Index explica passo a passo exatamente como começar com uma exchange de criptomonedas confiável ou por meio de uma das exchanges descentralizadas mais populares.
A maioria dos corretoras de criptomoedas permite que você mantenha as moedas compradas em sua conta. No entanto, você pode querer se inscrever em uma carteira de criptomoedas dedicada para obter alguma segurança extra.
Existem outras formas de investir em Colony Avalanche Index?
Copy link to sectionA maneira mais simples de investir no Colony Avalanche Index é comprá-lo imediatamente. No entanto, outra opção é simplesmente abrir uma conta de criptomoedas. As contas de criptomoedas são como contas bancárias normais e permitem armazenar uma variedade de moedas, enviar e receber pagamentos, ganhar juros sobre poupanças e gastar livremente com cartão de crédito.
Você também pode investir em criptomoedas de forma mais geral por meio de um ETF de criptomoedas ou de um fundo cripto. Estes são instrumentos financeiros que lhe dão exposição a um grupo de criptomoedas líderes, mais adequados para indivíduos com alto patrimônio líquido.
Colony Avalanche Index