Cap Mercado $4.21T
1.95%
Volume 24h $316.23B
2.17%
BTC % 53.71%
0.35%
ETH % 12.42%
-0.96%
Moedas
33.104
+14
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.0000011186 | $0.0000010067 | $0.0000011187 | $0.0000010135 | $57,792 | $3,085,022 |
| Sep-08 2025 | $0.0000010196 | $0.0000010114 | $0.0000010792 | $0.000001013 | $54,594 | $2,811,959 |
| Sep-07 2025 | $0.000001012 | $0.0000010007 | $0.0000010976 | $0.0000010976 | $55,740 | $2,791,065 |
| Sep-06 2025 | $0.0000010516 | $0.0000010365 | $0.0000010956 | $0.0000010505 | $63,891 | $2,900,329 |
| Sep-05 2025 | $0.0000010542 | $0.0000010455 | $0.0000011024 | $0.000001101 | $55,281 | $2,907,591 |
| Sep-04 2025 | $0.0000011049 | $0.0000010999 | $0.0000011438 | $0.0000011377 | $69,691 | $3,047,181 |
| Sep-03 2025 | $0.0000011432 | $0.0000011299 | $0.0000012143 | $0.0000011443 | $65,127 | $3,152,835 |
| Sep-02 2025 | $0.0000011425 | $0.0000011381 | $0.0000011568 | $0.0000011529 | $56,974 | $3,150,875 |
| Sep-01 2025 | $0.0000011543 | $0.0000011321 | $0.0000011836 | $0.000001148 | $53,298 | $3,183,465 |
| Aug-31 2025 | $0.0000011379 | $0.0000011317 | $0.0000011517 | $0.0000011454 | $63,911 | $3,138,387 |
| Aug-30 2025 | $0.0000011335 | $0.0000011334 | $0.0000011499 | $0.0000011402 | $55,422 | $3,126,174 |
| Aug-29 2025 | $0.000001147 | $0.0000011335 | $0.0000011881 | $0.0000011812 | $64,698 | $3,163,294 |
| Aug-28 2025 | $0.0000011899 | $0.0000011704 | $0.0000012305 | $0.0000011725 | $63,267 | $3,281,745 |
| Aug-27 2025 | $0.0000011743 | $0.000001149 | $0.0000011961 | $0.0000011491 | $57,421 | $3,238,655 |
| Aug-26 2025 | $0.0000011579 | $0.0000011196 | $0.0000011869 | $0.0000011869 | $70,222 | $3,193,423 |