Cap Mercado $2.56T
-0.36%
Volume 24h $194.92B
-14.1%
BTC % 54.45%
-0.29%
ETH % 9.6%
0.31%
Moedas
34.335
+10
Trocas
885
Última atualização
1 minuto 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-11 2026 | $3.1231 | $3.0131 | $3.1584 | $3.0947 | $50,411 | - |
| Mar-10 2026 | $3.0986 | $3.0384 | $3.2201 | $3.0384 | $655,199 | - |
| Mar-09 2026 | $3.0624 | $2.6411 | $3.0766 | $2.6411 | $496,582 | - |
| Mar-08 2026 | $2.6509 | $2.5314 | $2.6841 | $2.5492 | $145,682 | - |
| Mar-07 2026 | $2.5148 | $2.5148 | $2.7578 | $2.5795 | $68,192 | - |
| Mar-06 2026 | $2.5765 | $2.5614 | $2.7724 | $2.7047 | $34,603 | - |
| Mar-05 2026 | $2.7424 | $2.6736 | $2.8249 | $2.7352 | $22,244 | - |
| Mar-04 2026 | $2.7554 | $2.6251 | $2.8605 | $2.6944 | $80,093 | - |
| Mar-03 2026 | $2.7127 | $2.6132 | $2.7553 | $2.7553 | $14,117 | - |
| Mar-02 2026 | $2.7884 | $2.5826 | $2.8111 | $2.6364 | $11,058 | - |
| Mar-01 2026 | $2.6389 | $2.5633 | $2.7393 | $2.6895 | $15,650 | - |
| Feb-28 2026 | $2.7007 | $2.4607 | $2.7007 | $2.6145 | $37,005 | - |
| Feb-27 2026 | $2.6047 | $2.5859 | $2.8019 | $2.7499 | $65,226 | - |
| Feb-26 2026 | $2.7128 | $2.6436 | $2.8402 | $2.6614 | $171,513 | - |
| Feb-25 2026 | $2.7040 | $2.5058 | $3.2191 | $3.0926 | $1,243,720 | - |