Cap Mercado $2.30T
0.08%
Volume 24h $71.84B
BTC % 53.3%
-0.05%
ETH % 12.67%
0.47%
Moedas
29.003
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de KinetixFi (KAI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.0034991 | $0.00345067 | $0.0034991 | $0.0034891 | $25,767 | - |
| Oct-04 2024 | $0.00348893 | $0.00341089 | $0.00361182 | $0.00347832 | $30,241 | - |
| Oct-03 2024 | $0.00348748 | $0.00302007 | $0.00371832 | $0.00331149 | $31,093 | - |
| Oct-02 2024 | $0.00331024 | $0.00328222 | $0.00351089 | $0.00351089 | $40,014 | - |
| Oct-01 2024 | $0.00351939 | $0.00302355 | $0.00414991 | $0.00411974 | $44,821 | - |
| Sep-30 2024 | $0.00411056 | $0.00407896 | $0.00416024 | $0.00414084 | $47,085 | - |
| Sep-29 2024 | $0.00415093 | $0.00412235 | $0.00416113 | $0.00412235 | $36,589 | - |
| Sep-28 2024 | $0.00412057 | $0.00408148 | $0.00414064 | $0.00409113 | $38,187 | - |
| Sep-27 2024 | $0.00409104 | $0.00408063 | $0.00412052 | $0.00408148 | $34,143 | - |
| Sep-26 2024 | $0.00407163 | $0.00406142 | $0.00416087 | $0.00409929 | $42,583 | - |
| Sep-25 2024 | $0.00413867 | $0.00410074 | $0.00413977 | $0.00411275 | $48,412 | - |
| Sep-24 2024 | $0.00411018 | $0.00405158 | $0.00411071 | $0.00410061 | $25,430 | - |
| Sep-23 2024 | $0.00410015 | $0.0040203 | $0.00411022 | $0.00408149 | $22,738 | - |
| Sep-22 2024 | $0.00407361 | $0.00396014 | $0.00452191 | $0.00396014 | $25,589 | - |
| Sep-21 2024 | $0.00395965 | $0.00393857 | $0.0039684 | $0.00394111 | $23,978 | - |