Cap Mercado $4.22T
1.9%
Volumen 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Monedas
33.104
+14
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de OpenKaito (SN5), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $8.210 | $8.051 | $8.340 | $8.245 | $1,053,260 | - |
| Sep-08 2025 | $8.225 | $7.791 | $8.302 | $7.791 | $140,610 | - |
| Sep-07 2025 | $7.809 | $7.619 | $7.874 | $7.619 | $51,765 | - |
| Sep-06 2025 | $7.614 | $7.563 | $7.717 | $7.671 | $17,708 | - |
| Sep-05 2025 | $7.699 | $7.466 | $7.722 | $7.466 | $936,723 | - |
| Sep-04 2025 | $7.526 | $6.945 | $7.526 | $7.163 | $2,343,866 | - |
| Sep-03 2025 | $7.188 | $7.062 | $7.241 | $7.087 | $75,791 | - |
| Sep-02 2025 | $7.117 | $6.950 | $7.151 | $6.991 | $153,435 | - |
| Sep-01 2025 | $6.929 | $6.867 | $7.219 | $6.968 | $196,147 | - |
| Aug-31 2025 | $7.061 | $7.061 | $7.282 | $7.200 | $10,381 | - |
| Aug-30 2025 | $7.200 | $7.105 | $7.256 | $7.139 | $15,801 | - |
| Aug-29 2025 | $7.147 | $7.075 | $7.536 | $7.536 | $130,906 | - |
| Aug-28 2025 | $7.546 | $7.312 | $7.617 | $7.501 | $23,131 | - |
| Aug-27 2025 | $7.530 | $7.477 | $7.792 | $7.674 | $65,607 | - |
| Aug-26 2025 | $7.767 | $7.288 | $7.767 | $7.288 | $143,049 | - |