Cap Mercado $4.01T 0.99%
Volume 24h $292.42B -16.66%
BTC % 55.18% -0.48%
ETH % 11.85% 1.01%
Moedas 33.516 +8
Trocas 885
Última atualização 2 Minutos atrás
KernelDAO KERNEL

Preços históricos de KernelDAO (KERNEL), Informações de volume e mercado por data
Dólar USD - USD

Data Preço Preço Mínimo Preço Máximo Preço Abertura Volume 24h USD Capitalização USD
Oct-23 2025 $0.168199 $0.16112 $0.169885 $0.16112 $26,739,320 $47,493,364
Oct-22 2025 $0.159927 $0.158419 $0.17148 $0.168683 $30,952,336 $45,157,641
Oct-21 2025 $0.171631 $0.166572 $0.184225 $0.178415 $34,003,372 $48,462,436
Oct-20 2025 $0.178772 $0.177028 $0.188119 $0.181799 $29,234,890 $49,391,568
Oct-19 2025 $0.184238 $0.177686 $0.186836 $0.181213 $32,558,559 $50,901,466
Oct-18 2025 $0.18285 $0.173645 $0.188976 $0.173645 $43,119,074 $50,518,176
Oct-17 2025 $0.175044 $0.17099 $0.196017 $0.178206 $59,229,711 $48,361,443
Oct-16 2025 $0.175269 $0.175269 $0.193823 $0.18536 $45,640,113 $48,423,709
Oct-15 2025 $0.18635 $0.175376 $0.191703 $0.178934 $40,996,027 $51,484,979
Oct-14 2025 $0.179754 $0.168898 $0.1872 $0.179179 $49,449,966 $49,662,784
Oct-13 2025 $0.179086 $0.159766 $0.182652 $0.159968 $62,752,536 $42,400,416
Oct-12 2025 $0.160145 $0.136319 $0.161888 $0.14415 $50,246,388 $37,915,883
Oct-11 2025 $0.145007 $0.140426 $0.163936 $0.156721 $57,493,669 $34,331,868
Oct-10 2025 $0.147615 $0.145084 $0.228198 $0.220309 $92,115,451 $34,949,315
Oct-09 2025 $0.2202 $0.210676 $0.23224 $0.224723 $63,670,951 $52,134,598

Análise histórica e de mercado do preço de KernelDAO (KERNEL), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 193 dias, a partir do dia 14-04-2025.