Cap Mercado $4.14T
1.53%
Volume 24h $359.89B
-7.41%
BTC % 54.69%
-1.07%
ETH % 12.54%
2.63%
Moedas
32.828
+14
Trocas
885
Última atualização
58 Segundos atrás
Preços históricos de KILT Protocol (KILT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.0088551 | $0.00846978 | $0.00885587 | $0.00850178 | $602 | $2,498,934 |
| Aug-19 2025 | $0.00850169 | $0.00841501 | $0.00993316 | $0.00979315 | $5,529 | $2,399,200 |
| Aug-18 2025 | $0.00989099 | $0.00987465 | $0.011488 | $0.011488 | $10,427 | $2,791,264 |
| Aug-17 2025 | $0.011416 | $0.00977482 | $0.011424 | $0.00977482 | $5,332 | $3,221,843 |
| Aug-16 2025 | $0.00978679 | $0.00848894 | $0.00980778 | $0.00848894 | $12,058 | $2,761,859 |
| Aug-15 2025 | $0.00858903 | $0.00858903 | $0.013205 | $0.013205 | $18,909 | $2,423,849 |
| Aug-14 2025 | $0.013156 | $0.012917 | $0.01474 | $0.014687 | $6,155 | $3,712,768 |
| Aug-13 2025 | $0.014687 | $0.014404 | $0.014803 | $0.014747 | $6,192 | $4,144,915 |
| Aug-12 2025 | $0.014747 | $0.014022 | $0.016 | $0.015765 | $4,491 | $4,161,737 |
| Aug-11 2025 | $0.015768 | $0.015693 | $0.016429 | $0.016428 | $1,366 | $4,449,862 |
| Aug-10 2025 | $0.016429 | $0.015898 | $0.016858 | $0.016858 | $4,774 | $4,636,431 |
| Aug-09 2025 | $0.016858 | $0.01665 | $0.017221 | $0.016754 | $4,547 | $4,757,624 |
| Aug-08 2025 | $0.01671 | $0.016113 | $0.016892 | $0.016504 | $7,753 | $4,715,770 |
| Aug-07 2025 | $0.016523 | $0.015217 | $0.016523 | $0.015932 | $3,086 | $4,662,897 |
| Aug-06 2025 | $0.016047 | $0.016047 | $0.017694 | $0.017688 | $6,924 | $4,528,635 |