Cap Mercado $4.53T
0.7%
Volume 24h $250.48B
-73.18%
BTC % 54.61%
0.67%
ETH % 12.18%
0.65%
Moedas
33.322
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de KAI KEN (KAI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.0000000015242446104177 | $0.000000001489353730202 | $0.0000000015878597043885 | $0.000000001489353730202 | $51,498 | $641,234 |
| Oct-02 2025 | $0.0000000014853520510893 | $0.0000000013983335695274 | $0.000000001518674525174 | $0.0000000015186228439474 | $52,474 | $624,873 |
| Oct-01 2025 | $0.0000000015173959822451 | $0.0000000012675321687913 | $0.0000000015202994184966 | $0.0000000012980900454204 | $67,751 | $638,353 |
| Sep-30 2025 | $0.0000000012708514651797 | $0.0000000012616195746859 | $0.0000000013264985341219 | $0.0000000012972475436594 | $50,346 | $534,635 |
| Sep-29 2025 | $0.0000000012931501133795 | $0.0000000012898251396128 | $0.0000000013261286864141 | $0.0000000013173251569225 | $49,614 | $544,015 |
| Sep-28 2025 | $0.0000000012973636333103 | $0.0000000012942276174882 | $0.0000000013287954937711 | $0.0000000013287954937711 | $54,452 | $545,788 |
| Sep-27 2025 | $0.0000000013073730901459 | $0.0000000012927830705847 | $0.0000000013331035821129 | $0.0000000012999801586057 | $50,753 | $549,999 |
| Sep-26 2025 | $0.0000000013141442441543 | $0.0000000013066476198206 | $0.0000000013644476253004 | $0.0000000013226565716473 | $49,224 | $552,847 |
| Sep-25 2025 | $0.000000001315737934863 | $0.0000000013147390480946 | $0.0000000014332572776621 | $0.0000000014298852788803 | $46,496 | $553,518 |
| Sep-24 2025 | $0.0000000014344637152943 | $0.0000000013991509419585 | $0.000000001487723307219199 | $0.0000000014804206715656 | $55,758 | $603,465 |
| Sep-23 2025 | $0.0000000014777488955262 | $0.0000000014718656023318 | $0.0000000014967736755652 | $0.0000000014882311562347 | $53,191 | $621,674 |
| Sep-22 2025 | $0.0000000014854640810354 | $0.0000000014830237417322 | $0.0000000016173838637672 | $0.00000000161535781732 | $47,778 | $624,920 |
| Sep-21 2025 | $0.0000000016064295024574 | $0.0000000016011999394997 | $0.0000000016174907649074 | $0.0000000016086070743354 | $52,560 | $675,809 |
| Sep-20 2025 | $0.0000000016086229378313 | $0.0000000016086229378313 | $0.0000000016547277954758 | $0.0000000016510444639093 | $50,496 | $676,732 |
| Sep-19 2025 | $0.0000000016535030614431 | $0.0000000016497680408096 | $0.0000000017157463798142 | $0.000000001706819283419699 | $49,904 | $695,612 |