Cap Mercado $4.56T
1.79%
Volume 24h $297.27B
-44.81%
BTC % 54.66%
0.6%
ETH % 12.09%
-0.16%
Moedas
33.322
+3
Trocas
885
Última atualização
41 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0000011891 | $0.0000011852 | $0.0000011986 | $0.0000011901 | $49,238 | $3,279,397 |
| Oct-03 2025 | $0.0000011929 | $0.0000011855 | $0.0000012007 | $0.000001197 | $54,672 | $3,290,080 |
| Oct-02 2025 | $0.0000012005 | $0.0000011821 | $0.0000012216 | $0.0000011876 | $57,976 | $3,311,062 |
| Oct-01 2025 | $0.0000011879 | $0.0000011591 | $0.0000011904 | $0.0000011594 | $54,893 | $3,276,242 |
| Sep-30 2025 | $0.000001166 | $0.0000011575 | $0.0000011707 | $0.0000011628 | $53,801 | $3,215,924 |
| Sep-29 2025 | $0.0000011589 | $0.0000011554 | $0.0000011715 | $0.0000011587 | $54,603 | $3,196,182 |
| Sep-28 2025 | $0.0000012145 | $0.000001214 | $0.0000012277 | $0.0000012259 | $47,653 | $3,349,466 |
| Sep-27 2025 | $0.0000012347 | $0.0000012161 | $0.0000012358 | $0.0000012206 | $51,487 | $3,405,211 |
| Sep-26 2025 | $0.0000012304 | $0.00000122 | $0.0000012349 | $0.0000012247 | $53,506 | $3,393,387 |
| Sep-25 2025 | $0.0000012324 | $0.0000012247 | $0.0000012424 | $0.0000012393 | $52,733 | $3,398,941 |
| Sep-24 2025 | $0.000001236 | $0.0000012252 | $0.0000012456 | $0.0000012383 | $57,878 | $3,408,815 |
| Sep-23 2025 | $0.0000012269 | $0.0000011844 | $0.0000013038 | $0.000001303 | $56,598 | $3,383,637 |
| Sep-22 2025 | $0.0000013032 | $0.000001111 | $0.0000013036 | $0.0000012916 | $82,443 | $3,594,197 |
| Sep-21 2025 | $0.0000013043 | $0.0000012987 | $0.0000013227 | $0.0000013227 | $51,991 | $3,597,105 |
| Sep-20 2025 | $0.000001326 | $0.0000012372 | $0.0000013471 | $0.0000013104 | $68,954 | $3,657,011 |