Cap Mercado $3.52T
-1.08%
Volume 24h $209.94B
-4.29%
BTC % 59.4%
-0.26%
ETH % 9.05%
0.77%
Moedas
32.034
+19
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de KiloEx (KILO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.030578 | $0.029041 | $0.03243 | $0.029041 | $8,253,106 | $6,473,511 |
| Jun-02 2025 | $0.028969 | $0.02792 | $0.028969 | $0.02792 | $7,642,863 | $6,132,940 |
| Jun-01 2025 | $0.027838 | $0.027515 | $0.028043 | $0.027534 | $6,337,178 | $5,893,428 |
| May-31 2025 | $0.027475 | $0.026944 | $0.031558 | $0.031558 | $8,714,627 | $5,816,657 |
| May-30 2025 | $0.031684 | $0.031684 | $0.034246 | $0.034246 | $13,340,663 | $6,707,579 |
| May-29 2025 | $0.034485 | $0.034405 | $0.035732 | $0.03573 | $8,544,418 | $7,300,679 |
| May-28 2025 | $0.035753 | $0.035224 | $0.036937 | $0.03682 | $7,277,658 | $7,569,085 |
| May-27 2025 | $0.03698 | $0.036737 | $0.038039 | $0.037168 | $10,375,695 | $7,828,721 |
| May-26 2025 | $0.037682 | $0.036902 | $0.03803 | $0.03697 | $10,043,024 | $7,977,387 |
| May-25 2025 | $0.036776 | $0.035927 | $0.042125 | $0.038254 | $14,601,703 | $7,785,512 |
| May-24 2025 | $0.038414 | $0.037756 | $0.038511 | $0.037757 | $9,098,414 | $8,132,446 |
| May-23 2025 | $0.037861 | $0.037211 | $0.039511 | $0.039188 | $18,614,047 | $8,015,345 |
| May-22 2025 | $0.039207 | $0.038695 | $0.039814 | $0.038695 | $15,120,292 | $8,300,150 |
| May-21 2025 | $0.039384 | $0.038004 | $0.039898 | $0.038004 | $13,620,807 | $8,337,644 |
| May-20 2025 | $0.037935 | $0.037848 | $0.038994 | $0.038226 | $8,822,561 | $8,030,858 |