Cap Mercado $4.26T
0.53%
Volume 24h $304.79B
-2.16%
BTC % 53.62%
0.07%
ETH % 12.58%
0.31%
Moedas
33.120
+18
Trocas
885
Última atualização
52 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $1.2598 | $1.2245 | $1.5191 | $1.2833 | $314,904,061 | $304,121,619 |
| Sep-09 2025 | $1.2914 | $1.0854 | $1.5249 | $1.0854 | $705,683,894 | $311,740,140 |
| Sep-08 2025 | $1.0807 | $0.9917 | $1.0876 | $0.9967 | $61,334,042 | $260,877,728 |
| Sep-07 2025 | $0.9964 | $0.980103 | $1.0055 | $0.982313 | $19,669,226 | $240,539,647 |
| Sep-06 2025 | $0.982469 | $0.953604 | $0.9931 | $0.969303 | $26,591,460 | $237,157,191 |
| Sep-05 2025 | $0.969866 | $0.957045 | $1.0029 | $0.9692 | $38,814,874 | $234,115,058 |
| Sep-04 2025 | $0.96956 | $0.969017 | $1.0398 | $1.0363 | $30,120,199 | $234,041,024 |
| Sep-03 2025 | $1.0357 | $1.0318 | $1.0558 | $1.0495 | $26,985,023 | $250,028,658 |
| Sep-02 2025 | $1.0488 | $0.9992 | $1.0511 | $1.0062 | $31,265,444 | $253,182,486 |
| Sep-01 2025 | $1.0040 | $0.984634 | $1.0730 | $1.0508 | $37,095,812 | $242,357,878 |
| Aug-31 2025 | $1.0514 | $1.0514 | $1.0980 | $1.0888 | $36,394,583 | $253,814,186 |
| Aug-30 2025 | $1.0873 | $1.0421 | $1.1313 | $1.0624 | $60,623,065 | $262,465,892 |
| Aug-29 2025 | $1.0635 | $1.0397 | $1.1213 | $1.1176 | $34,192,335 | $256,718,723 |
| Aug-28 2025 | $1.1185 | $1.0629 | $1.1219 | $1.0648 | $26,253,894 | $270,009,968 |
| Aug-27 2025 | $1.0657 | $1.0557 | $1.0917 | $1.0713 | $25,826,437 | $257,249,672 |