Cap Marché $2.57T
-0.34%
Volume 24h $297.93B
BTC % 53.9%
-1.16%
ETH % 9.81%
1.32%
Monnaies
34.202
+2
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Kinetiq (KNTQ), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.145221 | $0.127939 | $0.15927 | $0.130734 | $2,185,736 | $39,209,926 |
| Feb-05 2026 | $0.132302 | $0.126983 | $0.160228 | $0.160228 | $1,917,682 | $35,721,647 |
| Feb-04 2026 | $0.163699 | $0.159483 | $0.184648 | $0.159483 | $1,858,728 | $44,198,905 |
| Feb-03 2026 | $0.169043 | $0.169043 | $0.230895 | $0.206428 | $2,760,872 | $45,641,760 |
| Feb-02 2026 | $0.20526 | $0.152956 | $0.20526 | $0.168466 | $2,303,811 | $55,420,216 |
| Feb-01 2026 | $0.163791 | $0.163791 | $0.184588 | $0.180899 | $1,361,337 | $44,223,597 |
| Jan-31 2026 | $0.174895 | $0.14868 | $0.205211 | $0.18025 | $2,523,031 | $47,221,830 |
| Jan-30 2026 | $0.179348 | $0.168406 | $0.204028 | $0.193499 | $3,693,954 | $48,423,988 |
| Jan-29 2026 | $0.195988 | $0.195988 | $0.275729 | $0.275729 | $3,919,048 | $52,916,971 |
| Jan-28 2026 | $0.268279 | $0.239267 | $0.301329 | $0.240945 | $5,904,592 | $72,435,507 |
| Jan-27 2026 | $0.246292 | $0.224206 | $0.269805 | $0.224206 | $4,116,240 | - |
| Jan-26 2026 | $0.218 | $0.189664 | $0.220066 | $0.19615 | $1,937,031 | - |
| Jan-25 2026 | $0.187933 | $0.187933 | $0.234821 | $0.234821 | $1,876,815 | - |
| Jan-24 2026 | $0.235747 | $0.21806 | $0.258962 | $0.21806 | $2,927,608 | - |
| Jan-23 2026 | $0.213625 | $0.173107 | $0.216391 | $0.173176 | $2,103,291 | - |