Cap Mercado $4.02T
0.47%
Volume 24h $167.80B
-69.81%
BTC % 55.24%
0.1%
ETH % 11.79%
-0.25%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Kinic (KINIC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.987725 | $0.980556 | $1.0012 | $0.9937 | $98,979 | $2,833,410 |
| Oct-24 2025 | $0.9954 | $0.956955 | $0.9954 | $0.956955 | $122,420 | $2,855,667 |
| Oct-23 2025 | $0.953911 | $0.945018 | $0.970209 | $0.945018 | $125,485 | $2,736,409 |
| Oct-22 2025 | $0.930261 | $0.925662 | $1.0100 | $1.0085 | $118,207 | $2,668,567 |
| Oct-21 2025 | $1.0162 | $1.0017 | $1.0654 | $1.0482 | $109,775 | $2,915,094 |
| Oct-20 2025 | $1.0446 | $0.980389 | $1.0446 | $0.987098 | $116,880 | $2,996,829 |
| Oct-19 2025 | $0.9986 | $0.971477 | $1.0098 | $0.980612 | $101,532 | $2,864,754 |
| Oct-18 2025 | $0.986218 | $0.97829 | $1.0116 | $0.99 | $124,345 | $2,829,086 |
| Oct-17 2025 | $0.987887 | $0.955453 | $1.0318 | $1.0258 | $81,286 | $2,833,875 |
| Oct-16 2025 | $1.0191 | $1.0191 | $1.1676 | $1.1545 | $142,103 | $2,923,420 |
| Oct-15 2025 | $1.1516 | $1.1516 | $1.2732 | $1.2732 | $121,093 | $3,303,758 |
| Oct-14 2025 | $1.2813 | $1.2345 | $1.3472 | $1.3472 | $111,800 | $3,675,848 |
| Oct-13 2025 | $1.3493 | $1.2903 | $1.3536 | $1.3040 | $116,469 | $3,870,843 |
| Oct-12 2025 | $1.3048 | $1.1173 | $1.3182 | $1.1306 | $102,752 | $3,743,245 |
| Oct-11 2025 | $1.1332 | $1.0571 | $1.2111 | $1.0985 | $95,575 | $3,250,899 |