Cap Mercado $3.18T
1.18%
Volume 24h $303.42B
23.25%
BTC % 55.19%
-0.38%
ETH % 11.22%
2.49%
Moedas
33.844
+7
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $3.8241 | $3.8241 | $4.1891 | $4.1891 | $24,966 | - |
| Dec-17 2025 | $4.1673 | $4.1428 | $4.5791 | $4.5639 | $22,499 | - |
| Dec-16 2025 | $4.5834 | $4.5484 | $4.7424 | $4.7424 | $27,327 | - |
| Dec-15 2025 | $4.7136 | $4.6411 | $5.100 | $4.9462 | $22,870 | - |
| Dec-14 2025 | $4.9748 | $4.9748 | $5.234 | $5.200 | $5,291 | - |
| Dec-13 2025 | $5.208 | $5.175 | $5.317 | $5.183 | $9,909 | - |
| Dec-12 2025 | $5.170 | $5.083 | $5.392 | $5.265 | $12,037 | - |
| Dec-11 2025 | $5.276 | $5.026 | $5.312 | $5.232 | $76,801 | - |
| Dec-10 2025 | $5.342 | $5.342 | $5.530 | $5.501 | $85,208 | - |
| Dec-09 2025 | $5.478 | $5.229 | $5.691 | $5.358 | $8,491 | - |
| Dec-08 2025 | $5.363 | $5.040 | $5.550 | $5.040 | $9,730 | - |
| Dec-07 2025 | $5.001 | $4.9597 | $5.291 | $5.168 | $5,224 | - |
| Dec-06 2025 | $5.145 | $5.030 | $5.443 | $5.412 | $373,083 | - |
| Dec-05 2025 | $5.352 | $5.323 | $5.687 | $5.604 | $18,991 | - |
| Dec-04 2025 | $5.712 | $5.679 | $6.152 | $5.807 | $2,060 | - |