Cap Mercado $2.74T
-1.53%
Volume 24h $269.66B
7.21%
BTC % 55.89%
0.16%
ETH % 9.97%
-1.4%
Moedas
34.543
+3
Trocas
885
Última atualização
1 minuto 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-29 2026 | $0.116097 | $0.1149 | $0.120057 | $0.116885 | $166,434 | $31,346,264 |
| Apr-28 2026 | $0.116894 | $0.116666 | $0.129988 | $0.129902 | $227,012 | $31,561,630 |
| Apr-27 2026 | $0.129765 | $0.126552 | $0.13056 | $0.126552 | $264,011 | $35,036,814 |
| Apr-26 2026 | $0.126139 | $0.125131 | $0.128271 | $0.127338 | $89,337 | $34,057,690 |
| Apr-25 2026 | $0.127307 | $0.124959 | $0.132679 | $0.131881 | $181,522 | $34,373,018 |
| Apr-24 2026 | $0.131702 | $0.113604 | $0.131702 | $0.113604 | $378,333 | $35,559,733 |
| Apr-23 2026 | $0.113782 | $0.109923 | $0.113782 | $0.110998 | $141,126 | $30,721,402 |
| Apr-22 2026 | $0.110299 | $0.1028 | $0.110299 | $0.103139 | $165,996 | $29,780,971 |
| Apr-21 2026 | $0.103121 | $0.103121 | $0.108209 | $0.108002 | $137,183 | $27,842,727 |
| Apr-20 2026 | $0.107021 | $0.100482 | $0.107811 | $0.100624 | $226,216 | $28,895,843 |
| Apr-19 2026 | $0.102004 | $0.102004 | $0.120785 | $0.120785 | $341,208 | $27,541,182 |
| Apr-18 2026 | $0.123416 | $0.123404 | $0.130993 | $0.129842 | $97,571 | $33,322,425 |
| Apr-17 2026 | $0.129895 | $0.129832 | $0.130969 | $0.130853 | $93,211 | $35,071,725 |
| Apr-16 2026 | $0.130876 | $0.130876 | $0.134238 | $0.134238 | $85,284 | $35,336,695 |
| Apr-15 2026 | $0.134224 | $0.129011 | $0.135643 | $0.129459 | $194,781 | $36,240,663 |