Cap Mercado $4.06T
-3.77%
Volume 24h $378.74B
-1.7%
BTC % 55.39%
0.57%
ETH % 12.12%
-2.64%
Moedas
32.814
+12
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.0031868 | $0.00244966 | $0.00324784 | $0.00252676 | $13,962 | - |
| Aug-17 2025 | $0.00283657 | $0.00253371 | $0.0038703 | $0.00253371 | $12,968 | - |
| Aug-16 2025 | $0.00236959 | $0.00192228 | $0.00310485 | $0.00197351 | $12,507 | - |
| Aug-15 2025 | $0.00205963 | $0.00182953 | $0.00227657 | $0.00214068 | $6,871 | - |
| Aug-14 2025 | $0.00205738 | $0.00183059 | $0.00238527 | $0.0019835 | $6,820 | - |
| Aug-13 2025 | $0.00196374 | $0.00111564 | $0.00403088 | $0.00111672 | $20,365 | - |
| Aug-12 2025 | $0.00111567 | $0.00111567 | $0.00118601 | $0.00118601 | $12,968 | - |
| Aug-11 2025 | $0.00118611 | $0.00118508 | $0.0012722 | $0.0012722 | $13,649 | - |
| Aug-10 2025 | $0.00127265 | $0.00118596 | $0.00130546 | $0.00130546 | $14,797 | - |
| Aug-09 2025 | $0.00135026 | $0.00126715 | $0.00218345 | $0.00128021 | $17,861 | - |
| Aug-08 2025 | $0.00125915 | $0.00124398 | $0.00127915 | $0.00124933 | $10,705 | - |
| Aug-07 2025 | $0.00123052 | $0.00120125 | $0.00126323 | $0.00120125 | $36,976 | - |
| Aug-06 2025 | $0.00119719 | $0.00117016 | $0.00125195 | $0.00125101 | $73,249 | - |
| Aug-05 2025 | $0.00124985 | $0.0012321 | $0.00126113 | $0.00125186 | $81,938 | - |
| Aug-04 2025 | $0.00125205 | $0.00122078 | $0.00127601 | $0.00125016 | $78,271 | - |