Cap Mercado $2.56T
3.64%
Volume 24h $602.54B
24.27%
BTC % 54.53%
0.75%
ETH % 9.62%
1.35%
Moedas
34.200
+2
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.00047582 | $0.00046982 | $0.0005433 | $0.00053827 | $48,691 | - |
| Feb-04 2026 | $0.00053348 | $0.00052894 | $0.00056617 | $0.00055159 | $42,162 | - |
| Feb-03 2026 | $0.0005546 | $0.00053189 | $0.00056303 | $0.00055162 | $44,941 | - |
| Feb-02 2026 | $0.00055278 | $0.0005276 | $0.0005685 | $0.00054153 | $45,358 | - |
| Feb-01 2026 | $0.00053033 | $0.00053033 | $0.00055095 | $0.00054787 | $46,420 | - |
| Jan-31 2026 | $0.00054166 | $0.00053179 | $0.00060265 | $0.00059818 | $49,070 | - |
| Jan-30 2026 | $0.0005971 | $0.0005971 | $0.00062252 | $0.0006208 | $49,573 | - |
| Jan-29 2026 | $0.00061572 | $0.00060848 | $0.00063057 | $0.00061883 | $54,783 | - |
| Jan-28 2026 | $0.00061482 | $0.00059462 | $0.0006236 | $0.0006037 | $55,306 | - |
| Jan-27 2026 | $0.00060582 | $0.0005878 | $0.00060582 | $0.00059482 | $56,867 | - |
| Jan-26 2026 | $0.00059385 | $0.00057691 | $0.00059385 | $0.00057691 | $51,225 | - |
| Jan-25 2026 | $0.00057299 | $0.00056796 | $0.0005969 | $0.00058293 | $44,740 | - |
| Jan-24 2026 | $0.00058381 | $0.0005579 | $0.00064298 | $0.0006378 | $57,296 | - |
| Jan-23 2026 | $0.00063393 | $0.00062979 | $0.00064936 | $0.00064126 | $55,127 | - |
| Jan-22 2026 | $0.00063724 | $0.00063724 | $0.00065592 | $0.00065101 | $52,829 | - |