Cap Mercado $4.11T
2.15%
Volume 24h $203.28B
-19.74%
BTC % 55.13%
-0.32%
ETH % 11.96%
1.17%
Moedas
33.517
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Konnect (KCT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00106965 | $0.00106469 | $0.00111913 | $0.00110614 | $522,789 | $7,797,798 |
| Oct-24 2025 | $0.00110771 | $0.00107462 | $0.00111597 | $0.00107505 | $447,707 | $8,075,258 |
| Oct-23 2025 | $0.0010758 | $0.00103606 | $0.00111167 | $0.00103606 | $543,311 | $7,842,612 |
| Oct-22 2025 | $0.00102531 | $0.00100972 | $0.00103026 | $0.00101009 | $499,347 | $7,474,580 |
| Oct-21 2025 | $0.00100056 | $0.00100056 | $0.00108152 | $0.00106608 | $437,251 | $7,294,113 |
| Oct-20 2025 | $0.00104592 | $0.00104423 | $0.00106587 | $0.00104523 | $509,974 | $7,624,779 |
| Oct-19 2025 | $0.00104613 | $0.00099111 | $0.00114724 | $0.0010342 | $345,771 | $7,626,323 |
| Oct-18 2025 | $0.00103105 | $0.00102667 | $0.00117474 | $0.00117138 | $352,183 | $7,516,383 |
| Oct-17 2025 | $0.00115685 | $0.00113405 | $0.00115766 | $0.00113405 | $367,956 | $8,433,464 |
| Oct-16 2025 | $0.00120948 | $0.00109438 | $0.00120948 | $0.00109438 | $369,277 | $8,817,122 |
| Oct-15 2025 | $0.00111659 | $0.00098687 | $0.00111659 | $0.00098687 | $324,164 | $8,139,947 |
| Oct-14 2025 | $0.00092751 | $0.00088369 | $0.00092751 | $0.00088369 | $339,102 | $6,761,610 |
| Oct-13 2025 | $0.00088781 | $0.00088125 | $0.00106469 | $0.00101897 | $366,754 | $6,472,190 |
| Oct-12 2025 | $0.00102491 | $0.00102491 | $0.00111538 | $0.00106525 | $434,271 | $7,471,617 |
| Oct-11 2025 | $0.00106723 | $0.00099026 | $0.00106723 | $0.00100238 | $459,971 | $7,780,131 |