Cap Mercado $4.50T
0.48%
Volume 24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
Moedas
33.323
+1
Trocas
885
Última atualização
38 Segundos atrás
Preços históricos de Krest Network (KREST), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00796196 | $0.00776246 | $0.00801478 | $0.00801478 | $143,793 | - |
| Oct-03 2025 | $0.00808359 | $0.00786455 | $0.00808359 | $0.00792517 | $86,328 | - |
| Oct-02 2025 | $0.00794336 | $0.00777357 | $0.00803371 | $0.0078743 | $145,948 | - |
| Oct-01 2025 | $0.0078944 | $0.00789424 | $0.00816135 | $0.00816049 | $156,255 | - |
| Sep-30 2025 | $0.00814109 | $0.00814109 | $0.00825589 | $0.00821549 | $79,232 | - |
| Sep-29 2025 | $0.00819328 | $0.00818372 | $0.00832497 | $0.00819248 | $80,203 | - |
| Sep-28 2025 | $0.00820292 | $0.00774279 | $0.00821228 | $0.00774279 | $171,262 | - |
| Sep-27 2025 | $0.00775402 | $0.00775281 | $0.00784286 | $0.00779413 | $184,933 | - |
| Sep-26 2025 | $0.0077954 | $0.00776544 | $0.00796463 | $0.00785415 | $289,963 | - |
| Sep-25 2025 | $0.00786348 | $0.00741206 | $0.00800276 | $0.00800276 | $402,871 | - |
| Sep-24 2025 | $0.00802261 | $0.00796136 | $0.00806415 | $0.00796136 | $58,394 | - |
| Sep-23 2025 | $0.00877279 | $0.00818143 | $0.00905773 | $0.00895664 | $129,968 | - |
| Sep-22 2025 | $0.00904848 | $0.00904848 | $0.010374 | $0.010274 | $150,045 | - |
| Sep-21 2025 | $0.010125 | $0.00895491 | $0.010125 | $0.00910394 | $181,489 | - |
| Sep-20 2025 | $0.00911508 | $0.0087437 | $0.00921446 | $0.00882539 | $85,798 | - |