Cap Mercado $3.03T
-5.66%
Volume 24h $344.55B
37.77%
BTC % 54.59%
-0.53%
ETH % 10.8%
-2.31%
Moedas
34.177
+27
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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $3.8245 | $3.7568 | $4.0985 | $4.0941 | $96,011 | - |
| Jan-28 2026 | $4.1252 | $4.0476 | $4.1647 | $4.0873 | $34,565 | - |
| Jan-27 2026 | $4.0656 | $3.9586 | $4.1057 | $4.0807 | $80,112 | - |
| Jan-26 2026 | $4.0747 | $3.8404 | $4.0868 | $3.8404 | $137,811 | - |
| Jan-25 2026 | $3.8159 | $3.8065 | $4.0747 | $4.0747 | $17,820 | - |
| Jan-24 2026 | $4.0811 | $4.0310 | $4.0824 | $4.0523 | $9,969 | - |
| Jan-23 2026 | $4.0526 | $4.0526 | $4.1589 | $4.0894 | $19,498 | - |
| Jan-22 2026 | $4.0792 | $4.0593 | $4.2540 | $4.1569 | $14,293 | - |
| Jan-21 2026 | $4.1938 | $3.9729 | $4.2594 | $4.0321 | $14,849 | - |
| Jan-20 2026 | $4.0170 | $4.0170 | $4.3253 | $4.3253 | $13,607 | - |
| Jan-19 2026 | $4.3021 | $4.2447 | $4.3721 | $4.3031 | $104,399 | - |
| Jan-18 2026 | $4.6780 | $4.6630 | $4.8541 | $4.8541 | $158,392 | - |
| Jan-17 2026 | $4.8641 | $4.8598 | $4.9195 | $4.9116 | $21,986 | - |
| Jan-16 2026 | $4.9215 | $4.7922 | $4.9570 | $4.9532 | $90,092 | - |
| Jan-15 2026 | $4.9070 | $4.9070 | $5.134 | $5.112 | $78,467 | - |