Cap Mercado $4.22T
1.57%
Volume 24h $310.43B
0.38%
BTC % 53.66%
0.14%
ETH % 12.48%
-0.08%
Moedas
33.103
+15
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de KelVPN (KEL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00266321 | $0.00266223 | $0.00271398 | $0.00269889 | $3,523 | - |
| Sep-08 2025 | $0.00271467 | $0.00270994 | $0.00284334 | $0.00280392 | $74,453 | - |
| Sep-07 2025 | $0.0028076 | $0.00280165 | $0.00290848 | $0.00289651 | $34,066 | - |
| Sep-06 2025 | $0.00288473 | $0.0028148 | $0.00291489 | $0.00290034 | $32,026 | - |
| Sep-05 2025 | $0.00291726 | $0.00289612 | $0.0029641 | $0.00290492 | $77,915 | - |
| Sep-04 2025 | $0.00293166 | $0.00288438 | $0.00294154 | $0.0029358 | $150,854 | - |
| Sep-03 2025 | $0.00294117 | $0.0029173 | $0.00295958 | $0.00293875 | $73,841 | - |
| Sep-02 2025 | $0.00292876 | $0.00287675 | $0.00293895 | $0.00287675 | $88,975 | - |
| Sep-01 2025 | $0.00286422 | $0.00282967 | $0.00289123 | $0.00284918 | $82,593 | - |
| Aug-31 2025 | $0.0028662 | $0.00285678 | $0.00288682 | $0.00287354 | $94,677 | - |
| Aug-30 2025 | $0.00286708 | $0.00284951 | $0.00287686 | $0.00286563 | $95,520 | - |
| Aug-29 2025 | $0.00286817 | $0.00285171 | $0.00297098 | $0.00295794 | $76,884 | - |
| Aug-28 2025 | $0.00295773 | $0.00294558 | $0.00299438 | $0.00294558 | $85,563 | - |
| Aug-27 2025 | $0.00294639 | $0.00292637 | $0.00296887 | $0.00294895 | $98,945 | - |
| Aug-26 2025 | $0.00296287 | $0.00288928 | $0.00296287 | $0.00289077 | $96,354 | - |