Cap Mercado $3.52T
-1.12%
Volume 24h $210.67B
-5.85%
BTC % 59.39%
-0.23%
ETH % 9.05%
0.99%
Moedas
32.034
+18
Trocas
885
Última atualização
1 Segundos 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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.00099302 | $0.00091417 | $0.00099302 | $0.00092525 | $104,189 | $4,741,677 |
| Jun-02 2025 | $0.00092333 | $0.00088022 | $0.00101941 | $0.00101941 | $110,937 | $4,408,937 |
| Jun-01 2025 | $0.00101918 | $0.00101495 | $0.0011438 | $0.00109055 | $102,977 | $4,866,590 |
| May-31 2025 | $0.00106967 | $0.00096137 | $0.00118344 | $0.00105905 | $111,284 | $5,107,706 |
| May-30 2025 | $0.00105787 | $0.0009851 | $0.00108069 | $0.00104785 | $112,137 | $5,051,357 |
| May-29 2025 | $0.00104662 | $0.00098209 | $0.00104665 | $0.00104223 | $92,511 | $4,997,630 |
| May-28 2025 | $0.00103608 | $0.00097833 | $0.00105006 | $0.00099535 | $114,138 | $4,947,289 |
| May-27 2025 | $0.00097978 | $0.00097978 | $0.00100447 | $0.00099128 | $104,631 | $4,678,469 |
| May-26 2025 | $0.00100114 | $0.00100114 | $0.00107981 | $0.00103437 | $73,957 | $4,780,449 |
| May-25 2025 | $0.00103915 | $0.00102663 | $0.0012077 | $0.00119848 | $108,227 | $4,961,988 |
| May-24 2025 | $0.00121487 | $0.00115692 | $0.00124992 | $0.00117844 | $99,056 | $5,801,021 |
| May-23 2025 | $0.00114289 | $0.00102435 | $0.00118641 | $0.0010383 | $86,471 | $5,457,340 |
| May-22 2025 | $0.00103814 | $0.00099929 | $0.00110132 | $0.00105909 | $37,341 | $4,957,132 |
| May-21 2025 | $0.0010541 | $0.00102949 | $0.00108454 | $0.00103589 | $34,781 | $5,033,341 |
| May-20 2025 | $0.00103755 | $0.00096834 | $0.00103755 | $0.00099672 | $52,222 | $4,954,349 |