Cap Mercado $2.55T
2.48%
Volume 24h $192.91B
6.78%
BTC % 53.9%
0.35%
ETH % 10.08%
1.29%
Moedas
34.446
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OpenKaito (SN5), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $4.2453 | $4.1752 | $4.3427 | $4.2711 | $201,672 | $14,779,458 |
| Mar-30 2026 | $4.2480 | $4.2353 | $4.5834 | $4.3632 | $28,433 | $14,788,966 |
| Mar-29 2026 | $4.3418 | $4.3327 | $4.4621 | $4.3641 | $4,948 | $15,115,353 |
| Mar-28 2026 | $4.3869 | $4.3411 | $4.5111 | $4.3949 | $18,302 | $15,272,540 |
| Mar-27 2026 | $4.3530 | $4.3530 | $4.8339 | $4.8138 | $93,658 | $15,154,380 |
| Mar-26 2026 | $4.7561 | $4.6933 | $5.036 | $4.8584 | $63,461 | $16,557,667 |
| Mar-25 2026 | $4.9181 | $4.6782 | $5.190 | $4.8029 | $49,814 | $17,121,958 |
| Mar-24 2026 | $4.7233 | $4.1678 | $4.7233 | $4.1678 | $123,267 | $16,443,682 |
| Mar-23 2026 | $4.1065 | $4.0140 | $4.4037 | $4.0140 | $880,808 | - |
| Mar-22 2026 | $4.0260 | $4.0260 | $4.2552 | $4.0831 | $47,867 | - |
| Mar-21 2026 | $4.1937 | $4.1119 | $4.2449 | $4.1437 | $8,371 | - |
| Mar-20 2026 | $4.2176 | $4.0852 | $4.6275 | $4.3547 | $15,073 | - |
| Mar-19 2026 | $4.1999 | $3.7401 | $4.1999 | $4.1977 | $11,656 | - |
| Mar-18 2026 | $4.1032 | $4.0197 | $4.3121 | $4.2540 | $21,780 | - |
| Mar-17 2026 | $4.2736 | $4.1999 | $4.3795 | $4.2842 | $13,073 | - |