Cap Mercado $2.63T
1.11%
Volume 24h $191.19B
-1.08%
BTC % 54.79%
0.42%
ETH % 10.06%
-0.49%
Moedas
34.478
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Kinetiq (KNTQ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $0.107012 | $0.096956 | $0.111388 | $0.097356 | $563,150 | $28,893,359 |
| Apr-08 2026 | $0.097328 | $0.096741 | $0.102392 | $0.098735 | $306,519 | $26,278,768 |
| Apr-07 2026 | $0.097225 | $0.088543 | $0.097225 | $0.095175 | $333,288 | $26,250,855 |
| Apr-06 2026 | $0.095042 | $0.095042 | $0.100637 | $0.099595 | $204,638 | $25,661,467 |
| Apr-05 2026 | $0.098481 | $0.096174 | $0.098481 | $0.097856 | $48,312 | $26,589,901 |
| Apr-04 2026 | $0.098117 | $0.096286 | $0.098965 | $0.096286 | $77,973 | $26,491,725 |
| Apr-03 2026 | $0.097008 | $0.095011 | $0.100224 | $0.095489 | $148,073 | $26,192,318 |
| Apr-02 2026 | $0.095333 | $0.094487 | $0.111432 | $0.111432 | $224,577 | $25,739,959 |
| Apr-01 2026 | $0.111452 | $0.110516 | $0.114448 | $0.111825 | $120,838 | $30,092,181 |
| Mar-31 2026 | $0.111677 | $0.104433 | $0.115432 | $0.1078 | $366,180 | $30,152,822 |
| Mar-30 2026 | $0.108015 | $0.103856 | $0.109435 | $0.105793 | $233,214 | $29,164,243 |
| Mar-29 2026 | $0.10333 | $0.10333 | $0.108223 | $0.107969 | $92,515 | $27,899,327 |
| Mar-28 2026 | $0.107991 | $0.104534 | $0.110961 | $0.107325 | $235,479 | $29,157,703 |
| Mar-27 2026 | $0.107248 | $0.107248 | $0.114947 | $0.114481 | $129,043 | $28,957,056 |
| Mar-26 2026 | $0.114513 | $0.110974 | $0.124101 | $0.124101 | $278,814 | $30,918,729 |