Cap Mercado $4.46T
-0.67%
Volume 24h $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
Moedas
33.322
+3
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.045721 | $0.041821 | $0.046666 | $0.044318 | $6,494,435 | $9,679,143 |
| Oct-02 2025 | $0.044261 | $0.043587 | $0.049723 | $0.044 | $7,458,609 | $9,370,180 |
| Oct-01 2025 | $0.04454 | $0.040132 | $0.045244 | $0.040132 | $5,633,699 | $9,429,256 |
| Sep-30 2025 | $0.040235 | $0.039593 | $0.047915 | $0.047915 | $8,220,916 | $8,517,876 |
| Sep-29 2025 | $0.050101 | $0.048924 | $0.054822 | $0.050023 | $11,297,346 | $10,606,518 |
| Sep-28 2025 | $0.049749 | $0.042097 | $0.052551 | $0.046559 | $20,113,139 | $10,532,024 |
| Sep-27 2025 | $0.048331 | $0.034512 | $0.059068 | $0.034512 | $31,231,987 | $10,231,821 |
| Sep-26 2025 | $0.034034 | $0.032901 | $0.038137 | $0.037755 | $6,969,987 | $7,204,999 |
| Sep-25 2025 | $0.037974 | $0.03671 | $0.0455 | $0.0455 | $9,964,773 | $8,039,256 |
| Sep-24 2025 | $0.048963 | $0.038327 | $0.049069 | $0.045072 | $17,123,124 | $10,365,541 |
| Sep-23 2025 | $0.044491 | $0.035922 | $0.048976 | $0.037722 | $22,120,111 | $9,418,942 |
| Sep-22 2025 | $0.037854 | $0.035857 | $0.049229 | $0.049229 | $23,329,872 | $8,013,823 |
| Sep-21 2025 | $0.050695 | $0.047376 | $0.085445 | $0.063659 | $84,904,689 | $10,732,195 |
| Sep-20 2025 | $0.061843 | $0.030055 | $0.072027 | $0.030138 | $49,727,001 | $13,092,169 |
| Sep-19 2025 | $0.030126 | $0.029621 | $0.033975 | $0.031823 | $5,263,605 | $6,377,698 |