Cap Mercado $2.22T
-2.97%
Volume 24h $187.51B
-27.16%
BTC % 53.52%
1.28%
ETH % 12.55%
-3.02%
Moedas
28.984
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de KardiaChain (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-02 2024 | $0.00222146 | $0.00222146 | $0.00232896 | $0.0022409 | $76,924 | $10,607,517 |
| Oct-01 2024 | $0.00226126 | $0.00223049 | $0.0025485 | $0.00250942 | $107,098 | $10,797,543 |
| Sep-30 2024 | $0.00254582 | $0.00250759 | $0.00278319 | $0.00275065 | $271,925 | $12,156,296 |
| Sep-29 2024 | $0.00271401 | $0.00270572 | $0.0037792 | $0.00365787 | $267,892 | $12,959,426 |
| Sep-28 2024 | $0.00361239 | $0.00203514 | $0.00406695 | $0.00203514 | $688,164 | $17,249,206 |
| Sep-27 2024 | $0.00204593 | $0.00185688 | $0.00216042 | $0.00187663 | $93,642 | $9,769,344 |
| Sep-26 2024 | $0.00186041 | $0.00182129 | $0.00187332 | $0.00184664 | $62,705 | $8,883,481 |
| Sep-25 2024 | $0.00183515 | $0.00182702 | $0.001887 | $0.00184778 | $67,148 | $8,762,847 |
| Sep-24 2024 | $0.00183954 | $0.00174243 | $0.00188224 | $0.00177043 | $139,132 | $8,783,827 |
| Sep-23 2024 | $0.00175971 | $0.00168754 | $0.00178932 | $0.0017119 | $119,136 | $8,402,616 |
| Sep-22 2024 | $0.00171016 | $0.00168478 | $0.00182634 | $0.00182634 | $66,745 | $8,166,025 |
| Sep-21 2024 | $0.0018471 | $0.00181497 | $0.00188559 | $0.00183949 | $153,640 | $8,819,926 |
| Sep-20 2024 | $0.00184387 | $0.00183839 | $0.00191111 | $0.00187169 | $154,529 | $8,804,520 |
| Sep-19 2024 | $0.00186785 | $0.00180216 | $0.00190715 | $0.00181191 | $162,553 | $8,919,017 |
| Sep-18 2024 | $0.00181793 | $0.00169269 | $0.00187629 | $0.00174636 | $160,181 | $8,680,663 |