Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de KAITO (KAITO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.676199 | $0.653921 | $0.682726 | $0.658738 | $13,303,611 | $163,227,123 |
| Dec-02 2025 | $0.658217 | $0.632473 | $0.683794 | $0.632939 | $18,114,718 | $158,886,439 |
| Dec-01 2025 | $0.633028 | $0.609727 | $0.688998 | $0.688711 | $16,986,656 | $152,805,999 |
| Nov-30 2025 | $0.690423 | $0.690423 | $0.719297 | $0.70787 | $11,882,182 | $166,660,518 |
| Nov-29 2025 | $0.708367 | $0.697241 | $0.717578 | $0.707619 | $13,886,506 | $170,991,987 |
| Nov-28 2025 | $0.707568 | $0.70346 | $0.739005 | $0.716236 | $16,750,129 | $170,799,084 |
| Nov-27 2025 | $0.715875 | $0.715704 | $0.775664 | $0.743118 | $31,696,989 | $172,804,498 |
| Nov-26 2025 | $0.74288 | $0.693558 | $0.771844 | $0.765352 | $41,170,646 | $179,323,137 |
| Nov-25 2025 | $0.764107 | $0.65538 | $0.818059 | $0.665971 | $85,953,333 | $184,447,069 |
| Nov-24 2025 | $0.665982 | $0.638274 | $0.705503 | $0.650755 | $23,973,136 | $160,760,878 |
| Nov-23 2025 | $0.650506 | $0.620651 | $0.677404 | $0.630873 | $22,725,770 | $157,024,953 |
| Nov-22 2025 | $0.630886 | $0.624906 | $0.682491 | $0.673543 | $20,194,326 | $152,288,874 |
| Nov-21 2025 | $0.673017 | $0.654608 | $0.731661 | $0.715425 | $25,527,943 | $162,458,948 |
| Nov-20 2025 | $0.715088 | $0.715088 | $0.798783 | $0.77709 | $23,798,599 | $172,614,473 |
| Nov-19 2025 | $0.776997 | $0.735183 | $0.799988 | $0.794455 | $30,468,095 | $187,558,636 |