Cap Mercado $3.53T
0.26%
Volume 24h $211.42B
-5.97%
BTC % 59.37%
-0.28%
ETH % 9.01%
0.99%
Moedas
32.021
+16
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $5.741 | $5.400 | $5.741 | $5.400 | $439,008 | $6,104,849 |
| Jun-02 2025 | $5.357 | $5.228 | $5.357 | $5.278 | $438,032 | $5,696,365 |
| Jun-01 2025 | $5.283 | $5.259 | $5.351 | $5.333 | $457,290 | $5,617,746 |
| May-31 2025 | $5.324 | $5.284 | $5.426 | $5.426 | $480,955 | $5,661,783 |
| May-30 2025 | $5.453 | $5.340 | $5.626 | $5.600 | $497,133 | $5,798,711 |
| May-29 2025 | $5.459 | $5.409 | $5.860 | $5.833 | $979,341 | $5,804,622 |
| May-28 2025 | $5.821 | $5.784 | $6.054 | $6.029 | $931,763 | $6,190,507 |
| May-27 2025 | $6.013 | $5.759 | $6.013 | $5.835 | $1,022,748 | $6,394,489 |
| May-26 2025 | $5.800 | $5.528 | $5.800 | $5.552 | $951,883 | $6,168,011 |
| May-25 2025 | $5.550 | $5.326 | $5.550 | $5.365 | $1,002,986 | $5,901,905 |
| May-24 2025 | $5.348 | $4.7946 | $5.366 | $4.8064 | $1,126,125 | $5,687,556 |
| May-23 2025 | $4.8047 | $4.7311 | $5.247 | $5.243 | $1,251,668 | $5,108,888 |
| May-22 2025 | $5.262 | $5.138 | $5.466 | $5.138 | $1,240,003 | $5,595,535 |
| May-21 2025 | $5.135 | $5.072 | $5.145 | $5.094 | $1,294,064 | $5,461,055 |
| May-20 2025 | $5.107 | $4.9829 | $5.668 | $5.223 | $1,065,599 | $5,430,730 |