Cap Mercado $2.59T
0.2%
Volumen 24h $178.55B
-22.39%
BTC % 54.01%
-0.13%
ETH % 9.92%
-0.2%
Monedas
34.359
+2
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Kinetiq (KNTQ), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.112895 | $0.112895 | $0.141991 | $0.141989 | $912,402 | $30,481,708 |
| Mar-18 2026 | $0.142294 | $0.142294 | $0.152775 | $0.150627 | $760,401 | $38,419,430 |
| Mar-17 2026 | $0.152305 | $0.150957 | $0.163018 | $0.163018 | $558,333 | $41,122,613 |
| Mar-16 2026 | $0.163568 | $0.141237 | $0.163568 | $0.14127 | $849,635 | $44,163,376 |
| Mar-15 2026 | $0.141826 | $0.140981 | $0.147491 | $0.146267 | $168,128 | $38,293,171 |
| Mar-14 2026 | $0.14684 | $0.129498 | $0.14684 | $0.133293 | $491,074 | $39,647,041 |
| Mar-13 2026 | $0.134867 | $0.134867 | $0.156011 | $0.147489 | $887,281 | $36,414,145 |
| Mar-12 2026 | $0.149014 | $0.148288 | $0.156273 | $0.148577 | $523,717 | $40,233,992 |
| Mar-11 2026 | $0.148302 | $0.138122 | $0.149563 | $0.138122 | $412,002 | $40,041,799 |
| Mar-10 2026 | $0.138772 | $0.137813 | $0.147827 | $0.14468 | $580,056 | $37,468,621 |
| Mar-09 2026 | $0.147984 | $0.130487 | $0.147984 | $0.130667 | $540,115 | $39,955,721 |
| Mar-08 2026 | $0.130279 | $0.126169 | $0.130537 | $0.128302 | $156,079 | $35,175,526 |
| Mar-07 2026 | $0.12856 | $0.121375 | $0.14851 | $0.14851 | $563,763 | $34,711,416 |
| Mar-06 2026 | $0.147507 | $0.139455 | $0.147507 | $0.145408 | $242,687 | $39,826,891 |
| Mar-05 2026 | $0.1455 | $0.144876 | $0.159056 | $0.156053 | $410,703 | $39,285,143 |