Cap Mercado $3.94T
-1.83%
Volume 24h $355.70B
-6.38%
BTC % 55.47%
0.68%
ETH % 11.74%
-0.59%
Moedas
33.576
+9
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Klink Finance (KLINK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-30 2025 | $0.031764 | $0.029005 | $0.033376 | $0.029393 | $37,825,831 | $7,358,736 |
| Oct-29 2025 | $0.029753 | $0.02883 | $0.039602 | $0.036515 | $24,271,761 | $6,892,988 |
| Oct-28 2025 | $0.037592 | $0.033192 | $0.038705 | $0.033192 | $19,932,729 | $8,708,937 |
| Oct-27 2025 | $0.033639 | $0.031668 | $0.037483 | $0.033572 | $11,085,141 | $7,793,197 |
| Oct-26 2025 | $0.031776 | $0.026446 | $0.038528 | $0.02684 | $9,278,435 | $7,361,478 |
| Oct-25 2025 | $0.026739 | $0.025547 | $0.027982 | $0.026053 | $3,610,379 | $6,194,734 |
| Oct-24 2025 | $0.026221 | $0.025187 | $0.027297 | $0.026177 | $3,631,028 | $6,074,686 |
| Oct-23 2025 | $0.025841 | $0.024637 | $0.026824 | $0.024637 | $3,373,702 | $5,986,551 |
| Oct-22 2025 | $0.024467 | $0.02393 | $0.032095 | $0.030648 | $4,653,669 | $5,668,253 |
| Oct-21 2025 | $0.030538 | $0.029337 | $0.032723 | $0.03037 | $4,017,711 | $7,074,684 |
| Oct-20 2025 | $0.030739 | $0.029819 | $0.036404 | $0.034797 | $8,574,348 | $7,121,277 |
| Oct-19 2025 | $0.036863 | $0.035499 | $0.040318 | $0.035499 | $12,608,153 | $8,540,120 |
| Oct-18 2025 | $0.035358 | $0.034042 | $0.036721 | $0.034086 | $7,603,540 | $8,191,320 |
| Oct-17 2025 | $0.034346 | $0.033035 | $0.043906 | $0.040176 | $8,680,270 | $7,956,938 |
| Oct-16 2025 | $0.04108 | $0.03958 | $0.049222 | $0.049222 | $14,501,564 | $9,516,997 |