Cap Mercado $3.36T
0.44%
Volume 24h $320.13B
-52.64%
BTC % 54.48%
0.05%
ETH % 11.12%
0.89%
Moedas
33.681
+3
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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $7.201 | $6.772 | $7.261 | $6.772 | $6,459 | - |
| Nov-17 2025 | $6.736 | $6.720 | $7.186 | $6.906 | $52,574 | - |
| Nov-16 2025 | $6.889 | $6.710 | $7.442 | $7.208 | $6,688 | - |
| Nov-15 2025 | $7.254 | $7.199 | $7.521 | $7.272 | $108,300 | - |
| Nov-14 2025 | $7.131 | $6.899 | $7.393 | $7.389 | $55,590 | - |
| Nov-13 2025 | $7.394 | $7.244 | $7.819 | $7.596 | $542,056 | - |
| Nov-12 2025 | $7.650 | $7.565 | $8.234 | $7.925 | $12,512 | - |
| Nov-11 2025 | $7.973 | $7.910 | $8.718 | $8.545 | $133,145 | - |
| Nov-10 2025 | $8.536 | $8.367 | $9.019 | $8.623 | $221,894 | - |
| Nov-09 2025 | $8.726 | $8.063 | $8.760 | $8.315 | $36,957 | - |
| Nov-08 2025 | $8.368 | $8.199 | $9.114 | $9.114 | $27,959 | - |
| Nov-07 2025 | $9.168 | $8.012 | $9.216 | $8.980 | $61,072 | - |
| Nov-06 2025 | $8.810 | $8.413 | $9.112 | $8.618 | $54,199 | - |
| Nov-05 2025 | $8.656 | $8.491 | $9.069 | $9.038 | $59,579 | - |
| Nov-04 2025 | $9.134 | $8.733 | $10.50 | $10.50 | $35,341 | - |