Cap Mercado $4.56T
1.53%
Volume 24h $314.11B
-34.74%
BTC % 54.55%
0.18%
ETH % 12.12%
0.24%
Moedas
33.322
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de KeyFi (KEYFI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.022399 | $0.022311 | $0.023039 | $0.023039 | - | $60,219 |
| Oct-03 2025 | $0.023039 | $0.021326 | $0.023039 | $0.021326 | $25 | $61,939 |
| Oct-02 2025 | $0.021326 | $0.020238 | $0.021326 | $0.020238 | - | $57,334 |
| Oct-01 2025 | $0.020238 | $0.019883 | $0.020508 | $0.019883 | - | $54,411 |
| Sep-30 2025 | $0.019883 | $0.019883 | $0.020529 | $0.020529 | - | $53,456 |
| Sep-29 2025 | $0.020529 | $0.01977 | $0.020529 | $0.01977 | $15 | $55,191 |
| Sep-28 2025 | $0.019563 | $0.019437 | $0.019563 | $0.01946 | - | $52,594 |
| Sep-27 2025 | $0.01946 | $0.018776 | $0.019464 | $0.018776 | - | $52,319 |
| Sep-26 2025 | $0.018776 | $0.018776 | $0.01915 | $0.01915 | - | $50,479 |
| Sep-25 2025 | $0.01915 | $0.01915 | $0.02054 | $0.02054 | $24 | $51,486 |
| Sep-24 2025 | $0.02054 | $0.020434 | $0.020727 | $0.020434 | - | $55,221 |
| Sep-23 2025 | $0.020452 | $0.019446 | $0.020646 | $0.019721 | $33 | $54,986 |
| Sep-22 2025 | $0.019721 | $0.019721 | $0.020887 | $0.020887 | - | $53,020 |
| Sep-21 2025 | $0.020784 | $0.020784 | $0.021705 | $0.020894 | - | $55,877 |
| Sep-20 2025 | $0.020937 | $0.019615 | $0.020937 | $0.019615 | $47 | $56,288 |