Cap Mercado $4.21T
1.99%
Volume 24h $313.16B
1.64%
BTC % 53.75%
0.42%
ETH % 12.45%
-0.56%
Moedas
33.103
+13
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.205107 | $0.199796 | $0.210985 | $0.201467 | $35,022,923 | $45,672,266 |
| Sep-08 2025 | $0.199786 | $0.192012 | $0.202757 | $0.193287 | $31,127,244 | $44,487,543 |
| Sep-07 2025 | $0.195116 | $0.185413 | $0.195116 | $0.185413 | $23,800,835 | $43,447,502 |
| Sep-06 2025 | $0.184183 | $0.182662 | $0.189801 | $0.187767 | $24,613,746 | $41,013,148 |
| Sep-05 2025 | $0.18722 | $0.181393 | $0.188662 | $0.181393 | $21,711,806 | $41,689,231 |
| Sep-04 2025 | $0.182563 | $0.18004 | $0.192146 | $0.192146 | $18,333,627 | $40,652,274 |
| Sep-03 2025 | $0.192659 | $0.187679 | $0.193648 | $0.190004 | $24,188,028 | $42,900,384 |
| Sep-02 2025 | $0.187507 | $0.180072 | $0.188402 | $0.180072 | $26,789,673 | $41,753,206 |
| Sep-01 2025 | $0.179016 | $0.178018 | $0.199883 | $0.198079 | $68,460,806 | $39,862,534 |
| Aug-31 2025 | $0.200216 | $0.188353 | $0.211908 | $0.18945 | $86,171,419 | $44,583,192 |
| Aug-30 2025 | $0.191052 | $0.181526 | $0.193635 | $0.181526 | $26,848,076 | $42,542,696 |
| Aug-29 2025 | $0.181393 | $0.17785 | $0.195682 | $0.195682 | $35,678,805 | $40,391,731 |
| Aug-28 2025 | $0.194525 | $0.191337 | $0.200508 | $0.191951 | $40,318,478 | $43,316,019 |
| Aug-27 2025 | $0.190813 | $0.190323 | $0.198664 | $0.198664 | $40,578,356 | $42,489,328 |
| Aug-26 2025 | $0.203244 | $0.190255 | $0.207148 | $0.190255 | $66,647,458 | $45,257,445 |