Cap Mercado $3.15T
1.44%
Volume 24h $163.80B
20.84%
BTC % 60.89%
0.62%
ETH % 7%
-0.57%
Moedas
31.769
+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 |
|---|---|---|---|---|---|---|
| May-06 2025 | $0.144226 | $0.142002 | $0.160738 | $0.157306 | $24,732,002 | $23,410,430 |
| May-05 2025 | $0.15892 | $0.156172 | $0.161442 | $0.157997 | $18,523,634 | $25,795,562 |
| May-04 2025 | $0.156952 | $0.153181 | $0.166104 | $0.166104 | $21,963,896 | $25,476,178 |
| May-03 2025 | $0.166592 | $0.164041 | $0.182581 | $0.174739 | $23,820,988 | $27,040,847 |
| May-02 2025 | $0.174693 | $0.171787 | $0.1796 | $0.1796 | $20,449,107 | $28,355,889 |
| May-01 2025 | $0.181394 | $0.178375 | $0.186035 | $0.179363 | $33,104,958 | $29,443,491 |
| Apr-30 2025 | $0.17777 | $0.172149 | $0.180175 | $0.173098 | $33,645,860 | $28,855,294 |
| Apr-29 2025 | $0.170755 | $0.170755 | $0.185226 | $0.179562 | $33,863,102 | $27,716,586 |
| Apr-28 2025 | $0.17706 | $0.16842 | $0.179159 | $0.176973 | $29,281,276 | $28,739,984 |
| Apr-27 2025 | $0.174544 | $0.173308 | $0.186752 | $0.180102 | $48,539,726 | $28,331,654 |
| Apr-26 2025 | $0.179241 | $0.171625 | $0.183118 | $0.1724 | $37,527,238 | $29,093,958 |
| Apr-25 2025 | $0.171472 | $0.1694 | $0.179232 | $0.173359 | $37,327,429 | $27,832,965 |
| Apr-24 2025 | $0.176141 | $0.158296 | $0.209018 | $0.207751 | $93,729,904 | $28,590,892 |
| Apr-23 2025 | $0.211508 | $0.193053 | $0.211634 | $0.193053 | $61,624,628 | $34,331,531 |
| Apr-22 2025 | $0.192986 | $0.184221 | $0.196391 | $0.191601 | $39,348,842 | $31,325,043 |