Cap Mercado $3.32T
-2.7%
Volume 24h $230.03B
7.67%
BTC % 61.32%
1.27%
ETH % 8.24%
-4.73%
Moedas
32.211
+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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.00240244 | $0.00235238 | $0.00253049 | $0.00250641 | $77,208 | - |
| Jun-20 2025 | $0.00250221 | $0.00238226 | $0.00250525 | $0.002418 | $104,466 | - |
| Jun-19 2025 | $0.00245229 | $0.00238807 | $0.00259452 | $0.00258568 | $103,765 | - |
| Jun-18 2025 | $0.00258472 | $0.00246186 | $0.0026648 | $0.00258477 | $103,751 | - |
| Jun-17 2025 | $0.00258244 | $0.00257045 | $0.00265867 | $0.00263145 | $107,374 | - |
| Jun-16 2025 | $0.00263126 | $0.0025881 | $0.00273467 | $0.0026172 | $107,701 | - |
| Jun-15 2025 | $0.00261521 | $0.00261039 | $0.00275345 | $0.00261039 | $103,930 | - |
| Jun-14 2025 | $0.00257339 | $0.00257339 | $0.00278403 | $0.00278403 | $108,898 | - |
| Jun-13 2025 | $0.00278434 | $0.00251756 | $0.00278434 | $0.00270452 | $105,390 | - |
| Jun-12 2025 | $0.00270661 | $0.00264412 | $0.00270734 | $0.00264412 | $104,342 | - |
| Jun-11 2025 | $0.00264856 | $0.00264856 | $0.00309699 | $0.00309481 | $103,353 | - |
| Jun-10 2025 | $0.00309533 | $0.00309533 | $0.00329242 | $0.00318712 | $98,838 | - |
| Jun-09 2025 | $0.00318804 | $0.00318354 | $0.00327313 | $0.00321856 | $101,176 | - |
| Jun-08 2025 | $0.00321636 | $0.00299767 | $0.00367848 | $0.00299767 | $104,582 | - |
| Jun-07 2025 | $0.00293194 | $0.00289662 | $0.00328294 | $0.00328294 | $108,101 | - |