Cap Mercado $2.47T
0.33%
Volume 24h $155.46B
-1%
BTC % 54.01%
0.59%
ETH % 9.49%
-0.42%
Moedas
34.240
+2
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 |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $3.1258 | $3.0215 | $3.3100 | $3.0598 | $262,137 | - |
| Feb-17 2026 | $3.0663 | $3.0346 | $3.1790 | $3.1056 | $4,756 | - |
| Feb-16 2026 | $3.1842 | $2.9498 | $3.2463 | $2.9498 | $9,911 | - |
| Feb-15 2026 | $2.9107 | $2.8808 | $3.0653 | $3.0395 | $14,362 | - |
| Feb-14 2026 | $3.0387 | $2.8967 | $3.3254 | $2.8967 | $73,327 | - |
| Feb-13 2026 | $2.8228 | $2.4660 | $2.8228 | $2.5034 | $253,338 | - |
| Feb-12 2026 | $2.4908 | $2.3282 | $2.5091 | $2.3282 | $351,319 | - |
| Feb-11 2026 | $2.3060 | $2.2851 | $2.4435 | $2.4435 | $59,865 | - |
| Feb-10 2026 | $2.4311 | $2.4265 | $2.5227 | $2.4752 | $66,286 | - |
| Feb-09 2026 | $2.5239 | $2.4493 | $2.6027 | $2.5568 | $31,552 | - |
| Feb-08 2026 | $2.6098 | $2.5561 | $2.6560 | $2.6065 | $65,471 | - |
| Feb-07 2026 | $2.6092 | $2.5266 | $2.6881 | $2.6865 | $8,104 | - |
| Feb-06 2026 | $2.7539 | $2.4489 | $2.7610 | $2.4489 | $14,674 | - |
| Feb-05 2026 | $2.5760 | $2.5277 | $2.9096 | $2.8968 | $60,663 | - |
| Feb-04 2026 | $2.8805 | $2.8546 | $3.1826 | $3.0965 | $503,613 | - |