Cap Mercado $2.06T
-0.62%
Volume 24h $79.99B
29.09%
BTC % 57.8331%
-0.51%
ETH % 9.29592%
1.19%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Kinetiq (KNTQ), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
Acompanhe o histórico completo de preços de Kinetiq (KNTQ) em Dólar USD. Esta tabela mostra 167 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.194947 | $0.177181 | $0.194947 | $0.184057 | $1,035,985 | $54,585,312 |
| May-22 2026 | $0.183618 | $0.183618 | $0.199676 | $0.198844 | $3,294,900 | $51,413,231 |
| May-21 2026 | $0.195774 | $0.184882 | $0.223776 | $0.184882 | $4,930,507 | $54,816,733 |
| May-20 2026 | $0.183697 | $0.166083 | $0.18743 | $0.166083 | $2,570,735 | $51,435,376 |
| May-19 2026 | $0.166984 | $0.154593 | $0.169524 | $0.154593 | $1,014,278 | $46,755,727 |
| May-18 2026 | $0.145492 | $0.143987 | $0.158969 | $0.15725 | $1,148,222 | $39,282,853 |
| May-17 2026 | $0.166823 | $0.13586 | $0.166823 | $0.136242 | $1,102,276 | $45,042,313 |
| May-16 2026 | $0.13715 | $0.133923 | $0.158939 | $0.158939 | $1,176,902 | $37,030,625 |
| May-15 2026 | $0.157677 | $0.155122 | $0.177933 | $0.175348 | $1,245,380 | $42,572,916 |
| May-14 2026 | $0.173308 | $0.134234 | $0.173308 | $0.135962 | $1,113,471 | $46,793,294 |
| May-13 2026 | $0.13596 | $0.134482 | $0.153921 | $0.148984 | $394,029 | $36,709,371 |
| May-12 2026 | $0.149028 | $0.14898 | $0.159657 | $0.159657 | $379,612 | $40,237,754 |
| May-11 2026 | $0.160061 | $0.157597 | $0.183453 | $0.183453 | $939,688 | $43,216,712 |
| May-10 2026 | $0.185426 | $0.17778 | $0.187594 | $0.177782 | $572,816 | $50,065,075 |
| May-09 2026 | $0.177782 | $0.177782 | $0.21806 | $0.185312 | $1,455,609 | $48,001,310 |