KiloEx(KILO)Heute
$0.02547
KiloEx Preisverlauf
(KILO)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.025191 | $0.02562 | $0.0244 | $0.025351 | $2.131M |
2025-09-14 | $0.025373 | $0.02663 | $0.02499 | $0.025169 | $2.220M |
2025-09-13 | $0.024372 | $0.02615 | $0.02417 | $0.025381 | $2.136M |
2025-09-12 | $0.023524 | $0.02492 | $0.02342 | $0.024347 | $2.518M |
2025-09-11 | $0.023392 | $0.02392 | $0.02262 | $0.023427 | $2.795M |
2025-09-10 | $0.022821 | $0.02389 | $0.02255 | $0.023409 | $2.609M |
2025-09-09 | $0.022906 | $0.02473 | $0.02265 | $0.022817 | $2.295M |
2025-09-08 | $0.022741 | $0.02331 | $0.02259 | $0.022909 | $1.950M |
2025-09-07 | $0.022130 | $0.02298 | $0.02171 | $0.022750 | $2.271M |
2025-09-06 | $0.021677 | $0.02226 | $0.02164 | $0.022159 | $1.974M |
2025-09-05 | $0.020985 | $0.02192 | $0.02108 | $0.021599 | $3.372M |
2025-09-04 | $0.021567 | $0.0216 | $0.02077 | $0.021000 | $3.017M |
2025-09-03 | $0.021552 | $0.02183 | $0.0213 | $0.021566 | $1.643M |
2025-09-02 | $0.022011 | $0.02223 | $0.02151 | $0.021533 | $1.939M |
2025-09-01 | $0.022351 | $0.02275 | $0.02207 | $0.022015 | $1.553M |
2025-08-31 | $0.022290 | $0.0226 | $0.02209 | $0.02237 | $12,419.68 |
2025-08-30 | $0.022307 | $0.0226 | $0.02205 | $0.022317 | $1.787M |
2025-08-29 | $0.02338 | $0.02365 | $0.02222 | $0.022364 | $2.570M |
2025-08-28 | $0.022952 | $0.02391 | $0.02262 | $0.023413 | $1.851M |
2025-08-27 | $0.02236 | $0.02325 | $0.02222 | $0.022939 | $2.436M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
KiloEx(KILO)
