Cap Mercado $4.48T
1.22%
Volume 24h $415.92B
6.2%
BTC % 54.37%
0.6%
ETH % 12.12%
-1.07%
Moedas
33.322
+14
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.206732 | $0.198321 | $0.210339 | $0.200454 | $46,612,439 | $48,945,879 |
| Oct-02 2025 | $0.202248 | $0.191566 | $0.204246 | $0.192455 | $34,644,736 | $47,884,099 |
| Oct-01 2025 | $0.189131 | $0.18466 | $0.19343 | $0.1869 | $23,617,221 | $44,778,669 |
| Sep-30 2025 | $0.183805 | $0.181875 | $0.193907 | $0.187199 | $43,663,950 | $43,517,711 |
| Sep-29 2025 | $0.186557 | $0.185347 | $0.198308 | $0.198308 | $23,870,792 | $44,169,271 |
| Sep-28 2025 | $0.199155 | $0.188577 | $0.199155 | $0.199 | $20,661,006 | $47,151,931 |
| Sep-27 2025 | $0.199941 | $0.199732 | $0.211501 | $0.206692 | $30,682,677 | $47,338,116 |
| Sep-26 2025 | $0.206039 | $0.196838 | $0.213643 | $0.200775 | $37,229,471 | $48,781,866 |
| Sep-25 2025 | $0.202941 | $0.198576 | $0.227996 | $0.223697 | $65,216,825 | $48,048,199 |
| Sep-24 2025 | $0.223007 | $0.221088 | $0.23425 | $0.221088 | $55,096,423 | $52,799,033 |
| Sep-23 2025 | $0.22445 | $0.200404 | $0.229162 | $0.205049 | $78,178,664 | $53,140,841 |
| Sep-22 2025 | $0.200726 | $0.194543 | $0.229556 | $0.229556 | $44,228,657 | $47,523,883 |
| Sep-21 2025 | $0.228035 | $0.219738 | $0.23637 | $0.223867 | $67,289,265 | $53,989,459 |
| Sep-20 2025 | $0.228547 | $0.204831 | $0.228547 | $0.206318 | $41,602,078 | $54,110,822 |
| Sep-19 2025 | $0.206525 | $0.204375 | $0.219783 | $0.219165 | $31,141,194 | $48,896,842 |