Cap Mercado $3.50T
0.81%
Volume 24h $219.27B
-31.4%
BTC % 61.21%
0.78%
ETH % 8.38%
-1.9%
Moedas
32.237
+7
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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $4.3269 | $4.3178 | $4.4126 | $4.3441 | $418,300 | $4,600,897 |
| Jun-23 2025 | $4.3157 | $4.2870 | $4.4798 | $4.4214 | $458,465 | $4,588,933 |
| Jun-22 2025 | $4.4217 | $4.4217 | $4.8080 | $4.8055 | $433,539 | $4,701,607 |
| Jun-21 2025 | $4.8070 | $4.8070 | $5.104 | $5.082 | $421,595 | $5,111,391 |
| Jun-20 2025 | $5.090 | $5.090 | $5.265 | $5.260 | $448,001 | $5,412,906 |
| Jun-19 2025 | $5.269 | $5.259 | $5.403 | $5.390 | $463,133 | $5,603,160 |
| Jun-18 2025 | $5.387 | $5.261 | $5.387 | $5.261 | $458,861 | $5,728,370 |
| Jun-17 2025 | $5.258 | $5.185 | $5.489 | $5.489 | $468,013 | $5,591,854 |
| Jun-16 2025 | $5.507 | $5.476 | $5.536 | $5.478 | $409,533 | $5,855,762 |
| Jun-15 2025 | $5.481 | $5.453 | $5.525 | $5.520 | $448,858 | $5,828,002 |
| Jun-14 2025 | $5.513 | $5.513 | $5.697 | $5.682 | $401,994 | $5,862,963 |
| Jun-13 2025 | $5.689 | $5.680 | $5.942 | $5.942 | $491,078 | $6,050,012 |
| Jun-12 2025 | $5.988 | $5.974 | $6.074 | $6.041 | $482,168 | $6,367,705 |
| Jun-11 2025 | $6.020 | $6.010 | $6.156 | $6.156 | $493,749 | $6,401,340 |
| Jun-10 2025 | $6.060 | $5.671 | $6.060 | $5.672 | $591,819 | $6,444,564 |