Cap Mercado $3.10T
0.18%
Volume 24h $128.35B
16.75%
BTC % 60.52%
0.14%
ETH % 7.02%
0.28%
Moedas
31.758
+6
Trocas
885
Última atualização
49 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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.00088692 | $0.00082723 | $0.00090084 | $0.00087069 | $41,743 | $4,235,052 |
| May-04 2025 | $0.00086057 | $0.00081389 | $0.00086057 | $0.00083918 | $45,317 | $4,109,258 |
| May-03 2025 | $0.00084042 | $0.0008165 | $0.00089544 | $0.00085595 | $42,545 | $4,013,020 |
| May-02 2025 | $0.00086742 | $0.00085032 | $0.00091561 | $0.00091539 | $41,481 | $4,141,960 |
| May-01 2025 | $0.00091009 | $0.00090326 | $0.00093539 | $0.00091162 | $40,327 | $4,345,699 |
| Apr-30 2025 | $0.00091832 | $0.00088966 | $0.00103838 | $0.00095969 | $45,036 | $4,385,016 |
| Apr-29 2025 | $0.0009519 | $0.00086643 | $0.00096305 | $0.0008775 | $50,246 | $4,545,325 |
| Apr-28 2025 | $0.00089893 | $0.00089517 | $0.0010627 | $0.00098368 | $72,307 | $4,292,404 |
| Apr-27 2025 | $0.00098628 | $0.00098157 | $0.00104348 | $0.00098418 | $47,115 | $4,709,489 |
| Apr-26 2025 | $0.00097279 | $0.00091524 | $0.00100924 | $0.0009231 | $50,462 | $4,645,087 |
| Apr-25 2025 | $0.00092743 | $0.00087462 | $0.00093543 | $0.00090919 | $46,605 | $4,428,498 |
| Apr-24 2025 | $0.00088927 | $0.00088884 | $0.00095631 | $0.00095219 | $48,854 | $4,246,299 |
| Apr-23 2025 | $0.00096421 | $0.00089739 | $0.0009942 | $0.00089739 | $66,780 | $4,604,113 |
| Apr-22 2025 | $0.00089592 | $0.0008765 | $0.00091177 | $0.0008765 | $112,406 | $4,278,063 |
| Apr-21 2025 | $0.00088481 | $0.00085332 | $0.0008947 | $0.00086471 | $104,787 | $4,224,989 |