Cap Mercado $3.87T
-3.98%
Volume 24h $394.14B
-11.16%
BTC % 59.58%
-0.92%
ETH % 9.31%
2.04%
Moedas
32.433
+21
Trocas
885
Última atualização
16 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00162959 | $0.00161519 | $0.00165434 | $0.00161635 | $112,075 | - |
| Jul-13 2025 | $0.00163628 | $0.00158728 | $0.00163687 | $0.00161484 | $115,312 | - |
| Jul-12 2025 | $0.00160117 | $0.00156067 | $0.00162659 | $0.00156144 | $111,064 | - |
| Jul-11 2025 | $0.00159144 | $0.00155452 | $0.00161689 | $0.00155513 | $113,085 | - |
| Jul-10 2025 | $0.00157967 | $0.00157042 | $0.00158451 | $0.00157986 | $113,735 | - |
| Jul-09 2025 | $0.00158049 | $0.00153132 | $0.0015805 | $0.00156696 | $110,075 | - |
| Jul-08 2025 | $0.00156581 | $0.0015234 | $0.00156673 | $0.0015234 | $112,325 | - |
| Jul-07 2025 | $0.00152452 | $0.00152452 | $0.00160389 | $0.00156071 | $111,377 | - |
| Jul-06 2025 | $0.00156091 | $0.00156087 | $0.00159442 | $0.00159442 | $111,939 | - |
| Jul-05 2025 | $0.00159506 | $0.00153246 | $0.00161541 | $0.00155247 | $113,927 | - |
| Jul-04 2025 | $0.00155387 | $0.00155372 | $0.00162317 | $0.00162317 | $97,317 | - |
| Jul-03 2025 | $0.00162351 | $0.00157492 | $0.00185489 | $0.00185489 | $91,185 | - |
| Jul-02 2025 | $0.00201689 | $0.00198283 | $0.0022368 | $0.0022345 | $58,609 | - |
| Jul-01 2025 | $0.00223458 | $0.00223432 | $0.00226966 | $0.00226751 | $59,280 | - |
| Jun-30 2025 | $0.00226849 | $0.00226748 | $0.00227261 | $0.00227139 | $58,396 | - |