Cap Mercado $4.09T
-1.3%
Volume 24h $313.91B
-18.78%
BTC % 54.71%
-0.36%
ETH % 12.53%
-0.08%
Moedas
32.837
+16
Trocas
885
Última atualização
45 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $7.465 | $7.285 | $7.522 | $7.316 | $2,121,057 | $13,712,556 |
| Aug-19 2025 | $7.320 | $7.231 | $7.438 | $7.319 | $696,279 | $13,446,540 |
| Aug-18 2025 | $7.305 | $7.181 | $7.569 | $7.569 | $2,843,925 | $13,416,488 |
| Aug-17 2025 | $7.558 | $7.284 | $7.579 | $7.284 | $816,657 | $13,878,991 |
| Aug-16 2025 | $7.295 | $7.187 | $7.479 | $7.260 | $370,883 | $13,392,800 |
| Aug-15 2025 | $7.257 | $7.042 | $7.800 | $7.683 | $226,581 | $13,321,213 |
| Aug-14 2025 | $7.649 | $7.599 | $8.417 | $7.868 | $1,824,768 | $14,036,868 |
| Aug-13 2025 | $7.883 | $6.826 | $7.883 | $7.260 | $464,147 | $14,465,558 |
| Aug-12 2025 | $7.420 | $5.881 | $7.420 | $5.891 | $581,802 | $13,617,243 |
| Aug-11 2025 | $5.898 | $5.178 | $6.401 | $6.178 | $443,946 | $10,823,288 |
| Aug-10 2025 | $6.144 | $5.176 | $6.144 | $5.504 | $269,645 | $11,290,554 |
| Aug-09 2025 | $5.497 | $3.9846 | $5.497 | $3.9846 | $362,108 | $10,103,512 |
| Aug-08 2025 | $3.9728 | $3.9707 | $4.6716 | $4.4443 | $273,922 | $7,302,815 |
| Aug-07 2025 | $4.2751 | $3.9346 | $4.5070 | $4.4321 | $289,774 | $7,858,700 |
| Aug-06 2025 | $4.0696 | $0.841892 | $4.5490 | $0.841892 | $721,888 | $7,484,128 |