Cap Mercado $4.08T
-2.13%
Volume 24h $293.22B
-28%
BTC % 54.83%
0.38%
ETH % 12.49%
-1.12%
Moedas
32.838
+13
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.000752 | $0.00069815 | $0.00076419 | $0.00074559 | $15,006 | $3,590,838 |
| Aug-19 2025 | $0.00074645 | $0.00067045 | $0.00096643 | $0.00079981 | $30,267 | $3,564,324 |
| Aug-18 2025 | $0.00080566 | $0.00079617 | $0.00108577 | $0.00108367 | $11,063 | $3,847,052 |
| Aug-17 2025 | $0.00108449 | $0.00086171 | $0.00108544 | $0.00086171 | $8,927 | $5,178,478 |
| Aug-16 2025 | $0.00086147 | $0.00083525 | $0.00088011 | $0.00084602 | $8,635 | $4,113,553 |
| Aug-15 2025 | $0.00083494 | $0.00071305 | $0.00083494 | $0.00071639 | $8,226 | $3,986,839 |
| Aug-14 2025 | $0.00071712 | $0.00071712 | $0.00083269 | $0.0008107 | $13,730 | $3,424,267 |
| Aug-13 2025 | $0.00080887 | $0.00080497 | $0.00084231 | $0.00084217 | $8,999 | $3,862,399 |
| Aug-12 2025 | $0.00084663 | $0.00084295 | $0.00089628 | $0.00088664 | $8,808 | $4,042,677 |
| Aug-11 2025 | $0.00089048 | $0.0008374 | $0.00090572 | $0.00090572 | $9,405 | $4,252,080 |
| Aug-10 2025 | $0.00091171 | $0.0009008 | $0.00107552 | $0.00094804 | $8,334 | $4,353,449 |
| Aug-09 2025 | $0.00094368 | $0.00082959 | $0.00107383 | $0.0008593 | $10,123 | $4,506,114 |
| Aug-08 2025 | $0.00083481 | $0.00083481 | $0.00108099 | $0.00097365 | $10,141 | $3,986,221 |
| Aug-07 2025 | $0.00096682 | $0.00094592 | $0.00098046 | $0.00095418 | $7,534 | $4,616,611 |
| Aug-06 2025 | $0.00095095 | $0.00081767 | $0.00096868 | $0.00083944 | $8,384 | $4,540,805 |