Cap Mercado $2.81T
-2.51%
Volume 24h $190.68B
-10.23%
BTC % 56.5%
-0.3%
ETH % 9.58%
-0.52%
Moedas
34.638
+8
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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $6.649 | $6.247 | $6.695 | $6.256 | $480,065 | $23,147,822 |
| May-13 2026 | $6.307 | $6.240 | $6.889 | $6.715 | $782,577 | $21,958,391 |
| May-12 2026 | $6.749 | $6.521 | $6.749 | $6.686 | $680,710 | $23,498,727 |
| May-11 2026 | $6.730 | $6.609 | $6.842 | $6.645 | $381,791 | $23,430,951 |
| May-10 2026 | $6.643 | $6.448 | $6.863 | $6.461 | $798,297 | $23,128,353 |
| May-09 2026 | $6.488 | $6.400 | $6.554 | $6.554 | $810,693 | $22,587,958 |
| May-08 2026 | $6.512 | $5.844 | $6.574 | $5.929 | $1,416,712 | $22,671,907 |
| May-07 2026 | $5.769 | $5.447 | $5.889 | $5.560 | $575,994 | $20,084,601 |
| May-06 2026 | $5.513 | $5.211 | $5.720 | $5.347 | $165,852 | $19,195,146 |
| May-05 2026 | $5.350 | $5.155 | $5.384 | $5.224 | $252,680 | $18,626,845 |
| May-04 2026 | $5.228 | $4.0490 | $5.228 | $4.0490 | $357,177 | $18,202,344 |
| May-03 2026 | $5.176 | $5.033 | $5.229 | $5.081 | $91,729 | $18,022,402 |
| May-02 2026 | $5.084 | $4.8090 | $5.171 | $4.8090 | $17,796 | $17,702,579 |
| May-01 2026 | $4.8021 | $4.4971 | $4.8957 | $4.4971 | $130,405 | $16,717,977 |
| Apr-30 2026 | $4.5258 | $4.5258 | $4.6674 | $4.6667 | $122,108 | $15,756,090 |