Cap Mercado $4.02T
1.93%
Volume 24h $390.95B
-5.28%
BTC % 58.51%
-1.62%
ETH % 10.05%
5.77%
Moedas
32.452
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Kin (KIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.0000013597 | $0.0000013532 | $0.0000014429 | $0.0000013656 | $78,554 | $3,750,081 |
| Jul-14 2025 | $0.000001363 | $0.000001351 | $0.0000014336 | $0.0000013897 | $64,568 | $3,759,010 |
| Jul-13 2025 | $0.000001405 | $0.0000012944 | $0.0000014223 | $0.0000013015 | $73,751 | $3,874,903 |
| Jul-12 2025 | $0.0000013136 | $0.0000012817 | $0.0000013876 | $0.0000012866 | $66,808 | $3,622,775 |
| Jul-11 2025 | $0.0000012981 | $0.00000117 | $0.0000013989 | $0.00000117 | $89,806 | $3,580,220 |
| Jul-10 2025 | $0.0000011621 | $0.000001121 | $0.0000011621 | $0.0000011346 | $62,781 | $3,205,177 |
| Jul-09 2025 | $0.0000011518 | $0.0000011408 | $0.000001159 | $0.0000011568 | $63,743 | $3,176,633 |
| Jul-08 2025 | $0.0000011443 | $0.0000011354 | $0.0000011936 | $0.0000011844 | $79,629 | $3,155,828 |
| Jul-07 2025 | $0.0000011875 | $0.00000117 | $0.000001266 | $0.0000012472 | $58,353 | $3,275,099 |
| Jul-06 2025 | $0.0000012595 | $0.0000012057 | $0.0000012664 | $0.0000012057 | $58,393 | $3,473,545 |
| Jul-05 2025 | $0.000001218 | $0.0000011668 | $0.0000012512 | $0.0000012512 | $64,192 | $3,359,202 |
| Jul-04 2025 | $0.0000012495 | $0.000001228 | $0.0000012985 | $0.0000012985 | $57,620 | $3,446,041 |
| Jul-03 2025 | $0.0000012983 | $0.0000012538 | $0.0000013028 | $0.0000012751 | $68,154 | $3,580,802 |
| Jul-02 2025 | $0.0000012568 | $0.0000012568 | $0.0000013609 | $0.0000013423 | $67,185 | $3,466,331 |
| Jul-01 2025 | $0.0000013456 | $0.0000013389 | $0.0000013758 | $0.0000013591 | $58,983 | $3,711,019 |