Cap Mercado $3.10T
0.05%
Volume 24h $128.63B
20.24%
BTC % 60.51%
0.13%
ETH % 7.03%
-0.14%
Moedas
31.758
+6
Trocas
885
Última atualização
54 Segundos 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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.04632 | $0.045925 | $0.049752 | $0.047208 | $11,391,587 | $9,806,056 |
| May-04 2025 | $0.046567 | $0.043753 | $0.049271 | $0.049271 | $12,520,581 | $9,858,414 |
| May-03 2025 | $0.047223 | $0.040523 | $0.052762 | $0.040523 | $16,854,205 | $9,997,197 |
| May-02 2025 | $0.039931 | $0.037675 | $0.040611 | $0.038722 | $10,534,440 | $8,453,603 |
| May-01 2025 | $0.038736 | $0.03679 | $0.039493 | $0.03679 | $11,828,879 | $8,200,504 |
| Apr-30 2025 | $0.036814 | $0.036322 | $0.037826 | $0.036403 | $10,974,783 | $7,793,587 |
| Apr-29 2025 | $0.036243 | $0.036243 | $0.039745 | $0.039063 | $12,789,521 | $7,672,841 |
| Apr-28 2025 | $0.038772 | $0.038078 | $0.03965 | $0.03965 | $13,088,772 | $8,208,085 |
| Apr-27 2025 | $0.039971 | $0.039826 | $0.040447 | $0.040242 | $12,868,110 | $8,462,049 |
| Apr-26 2025 | $0.040698 | $0.039975 | $0.041808 | $0.041529 | $18,515,099 | $8,615,903 |
| Apr-25 2025 | $0.042094 | $0.041773 | $0.044363 | $0.042852 | $16,167,735 | $8,911,409 |
| Apr-24 2025 | $0.042375 | $0.041518 | $0.045069 | $0.045069 | $15,622,477 | $8,970,822 |
| Apr-23 2025 | $0.045125 | $0.041894 | $0.04764 | $0.04285 | $20,188,501 | $9,553,132 |
| Apr-22 2025 | $0.041433 | $0.038932 | $0.041433 | $0.039213 | $18,924,437 | $8,771,464 |
| Apr-21 2025 | $0.03892 | $0.037218 | $0.040951 | $0.037218 | $14,930,190 | $8,239,388 |