Cap Mercado $2.29T
2.12%
Volume 24h $173.20B
-16.54%
BTC % 49.77%
-1.08%
ETH % 15.56%
-0.19%
Moedas
26.927
+20
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de KeyOfLife Multichain Store Of Value (KOL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.96281 | $0.878128 | $0.96281 | $0.93323 | $34,063 | - |
| Apr-30 2024 | $0.961424 | $0.901362 | $1.0026 | $1.0026 | $2,725 | - |
| Apr-29 2024 | $0.98222 | $0.98222 | $1.0325 | $1.0325 | $75 | - |
| Apr-28 2024 | $1.0327 | $1.0153 | $1.0327 | $1.0155 | $2,935 | - |
| Apr-27 2024 | $1.0134 | $1.0076 | $1.0245 | $1.0106 | $14,291 | - |
| Apr-26 2024 | $1.0206 | $1.0139 | $1.0728 | $1.0311 | $7,281 | - |
| Apr-25 2024 | $1.0412 | $1.0211 | $1.1119 | $1.0776 | $22,718 | - |
| Apr-24 2024 | $1.0776 | $1.0764 | $1.1685 | $1.1554 | $18,799 | - |
| Apr-23 2024 | $1.1471 | $1.1471 | $1.1756 | $1.1746 | $34,429 | - |
| Apr-22 2024 | $1.1798 | $1.0778 | $1.1798 | $1.0842 | $37,707 | - |
| Apr-21 2024 | $1.0832 | $1.0673 | $1.1508 | $1.1238 | $61,231 | - |
| Apr-20 2024 | $1.1214 | $1.0366 | $1.1214 | $1.0571 | $38,658 | - |
| Apr-19 2024 | $1.0373 | $0.9993 | $1.0588 | $1.0556 | $38,078 | - |
| Apr-18 2024 | $1.0510 | $0.980318 | $1.0535 | $1.0204 | $51,603 | - |
| Apr-17 2024 | $1.0082 | $0.9931 | $1.0651 | $1.0352 | $43,806 | - |