Kinetiq Staked HYPE(KHYPE)Heute
$45.53
Kinetiq Staked HYPE Preisverlauf
(KHYPE)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $46.08229 | $46.51 | $45.15 | $45.28617 | $40.446M |
2025-09-03 | $44.19604 | $46.25 | $43.87 | $46.20516 | $54.580M |
2025-09-02 | $44.23815 | $45.06 | $42.66 | $44.23758 | $56.436M |
2025-09-01 | $44.32244 | $45.54 | $43.76 | $44.35138 | $71.943M |
2025-08-31 | $44.10066 | $45.06 | $43.88 | $44.55660 | $19.851M |
2025-08-30 | $44.93765 | $44.94 | $43.43 | $44.22953 | $81.616M |
2025-08-29 | $48.00423 | $47.69 | $43.92 | $44.87731 | $117.042M |
2025-08-28 | $50.20242 | $50.47 | $46.87 | $48.00841 | $115.901M |
2025-08-27 | $46.62114 | $51.18 | $46.92 | $50.64054 | $71.931M |
2025-08-26 | $45.85637 | $47.09 | $42.53 | $46.65948 | $112.269M |
2025-08-25 | $44.19090 | $47.3 | $44.17 | $45.86961 | $63.044M |
2025-08-24 | $44.00371 | $45.04 | $43.51 | $44.18689 | $45.373M |
2025-08-23 | $43.89950 | $45.53 | $43.43 | $43.90547 | $49.120M |
2025-08-22 | $41.26596 | $44.4 | $40.48 | $43.82877 | $58.404M |
2025-08-21 | $42.19832 | $43.36 | $40.9 | $41.07633 | $42.362M |
2025-08-20 | $42.42069 | $43.55 | $40.68 | $42.05900 | $66.143M |
2025-08-19 | $44.03042 | $44.54 | $41.83 | $42.41519 | $48.667M |
2025-08-18 | $47.08353 | $46.83 | $43.08 | $44.24186 | $22.892M |
2025-08-17 | $46.56064 | $47.8 | $45.91 | $47.07364 | $22.545M |
2025-08-16 | $46.54881 | $48.52 | $45.99 | $46.63092 | $39.452M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Kinetiq Staked HYPE(KHYPE)
