Cap Mercado $4.22T
1.89%
Volume 24h $322.24B
1.54%
BTC % 53.76%
0.42%
ETH % 12.43%
-0.56%
Moedas
33.104
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Kinto (K), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.260182 | $0.066512 | $0.260191 | $0.121183 | $2,118 | $514,771 |
| Sep-08 2025 | $0.15681 | $0.15681 | $0.523558 | $0.523558 | $201,938 | $310,043 |
| Sep-07 2025 | $0.495419 | $0.443489 | $2.5213 | $2.4969 | $1,199,175 | $950,780 |
| Sep-06 2025 | $2.5068 | $2.5068 | $2.8882 | $2.8075 | $1,080,416 | $4,690,681 |
| Sep-05 2025 | $2.7840 | $2.6895 | $3.0733 | $3.0337 | $1,084,555 | $5,179,064 |
| Sep-04 2025 | $3.0522 | $3.0522 | $3.2071 | $3.1793 | $1,129,188 | $5,656,715 |
| Sep-03 2025 | $3.2020 | $3.1321 | $3.2485 | $3.1980 | $984,208 | $5,930,261 |
| Sep-02 2025 | $3.2228 | $3.2194 | $3.5058 | $3.4494 | $948,402 | $5,979,167 |
| Sep-01 2025 | $3.4092 | $3.3434 | $3.6532 | $3.6532 | $1,063,713 | $6,318,734 |
| Aug-31 2025 | $3.7692 | $3.6832 | $3.8585 | $3.8585 | $648,504 | $6,923,630 |
| Aug-30 2025 | $3.8529 | $3.8185 | $4.3376 | $4.3376 | $218,019 | $7,075,868 |
| Aug-29 2025 | $4.3444 | $4.3444 | $4.5562 | $4.5454 | $239,202 | $7,977,585 |
| Aug-28 2025 | $4.5504 | $4.5478 | $4.6998 | $4.6998 | $177,469 | $8,357,522 |
| Aug-27 2025 | $4.7102 | $4.7102 | $5.097 | $5.097 | $1,026,554 | $8,653,465 |
| Aug-26 2025 | $5.144 | $5.144 | $5.386 | $5.385 | $560,406 | $9,450,985 |