Cap Mercado $2.50T
0.06%
Volume 24h $98.33B
10.19%
BTC % 53.93%
0%
ETH % 9.93%
0%
Moedas
34.457
+2
Trocas
885
Última atualização
0 Segundos atrás
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.119455 | $0.108999 | $0.127827 | $0.108999 | $46,319,282 | $34,201,091 |
| Apr-03 2026 | $0.111228 | $0.105995 | $0.11723 | $0.109476 | $34,117,309 | $31,845,598 |
| Apr-02 2026 | $0.112213 | $0.105318 | $0.122933 | $0.109998 | $78,214,255 | $32,127,575 |
| Apr-01 2026 | $0.113974 | $0.098313 | $0.129619 | $0.10167 | $110,802,864 | $32,631,836 |
| Mar-31 2026 | $0.10524 | $0.071901 | $0.122159 | $0.07486 | $187,907,435 | $30,131,116 |
| Mar-30 2026 | $0.074968 | $0.070542 | $0.075205 | $0.070542 | $11,167,455 | $21,463,976 |
| Mar-29 2026 | $0.071712 | $0.071712 | $0.081352 | $0.077171 | $14,530,033 | $20,531,757 |
| Mar-28 2026 | $0.077459 | $0.076658 | $0.080186 | $0.080016 | $9,361,638 | $22,177,314 |
| Mar-27 2026 | $0.079764 | $0.079764 | $0.092669 | $0.092393 | $11,197,702 | $22,837,324 |
| Mar-26 2026 | $0.092417 | $0.091032 | $0.097083 | $0.097083 | $8,709,521 | $26,459,892 |
| Mar-25 2026 | $0.097766 | $0.094098 | $0.098425 | $0.094098 | $10,388,581 | $27,991,390 |
| Mar-24 2026 | $0.094429 | $0.092958 | $0.099156 | $0.097727 | $11,520,887 | $27,035,880 |
| Mar-23 2026 | $0.09744 | $0.089526 | $0.09744 | $0.090257 | $13,613,092 | $27,898,044 |
| Mar-22 2026 | $0.090191 | $0.088715 | $0.093008 | $0.093008 | $8,836,073 | $25,822,576 |
| Mar-21 2026 | $0.093204 | $0.09318 | $0.096 | $0.09589 | $6,069,770 | $26,685,103 |