KAGE NETWORK(KAGE)Hoy
$0.004169
hace 1 años
$0.018223
KAGE NETWORK Historial de precios
(KAGE)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.003945 | $0.004125 | $0.003923 | $0.004017 | $2,490.035 |
2025-09-10 | $0.004268 | $0.004277 | $0.003836 | $0.003945 | $3,886.736 |
2025-09-09 | $0.004434 | $0.004514 | $0.004260 | $0.004268 | $7,497.964 |
2025-09-08 | $0.003646 | $0.004533 | $0.003622 | $0.004434 | $9,605.670 |
2025-09-07 | $0.003707 | $0.003721 | $0.003533 | $0.003643 | $2,541.737 |
2025-09-06 | $0.003133 | $0.004681 | $0.003156 | $0.003704 | $30,883.09 |
2025-09-05 | $0.003154 | $0.003779 | $0.003091 | $0.003481 | $5,450.961 |
2025-09-04 | $0.003346 | $0.003354 | $0.003149 | $0.003151 | $1,893.667 |
2025-09-03 | $0.003040 | $0.003349 | $0.003013 | $0.003349 | $2,022.837 |
2025-09-02 | $0.002887 | $0.003119 | $0.000692 | $0.003040 | $2,421.827 |
2025-09-01 | $0.003397 | $0.003399 | $0.002887 | $0.002893 | $3,707.973 |
2025-08-31 | $0.003480 | $0.003476 | $0.003358 | $0.003397 | $1,177.271 |
2025-08-30 | $0.003423 | $0.003548 | $0.002695 | $0.003475 | $18,691.66 |
2025-08-29 | $0.004981 | $0.005020 | $0.003375 | $0.003418 | $13,363.74 |
2025-08-28 | $0.002852 | $0.006632 | $0.002873 | $0.004986 | $43,713.63 |
2025-08-27 | $0.002806 | $0.002878 | $0.002763 | $0.002855 | $178.4463 |
2025-08-26 | $0.002895 | $0.002911 | $0.002722 | $0.002804 | $1,852.687 |
2025-08-25 | -- | $0.004230 | $0.002895 | -- | -- |
2025-08-24 | $0.003944 | $0.004124 | $0.003894 | $0.004098 | $2,349.409 |
2025-08-23 | -- | $0.003966 | $0.003550 | $0.003944 | $6,726.011 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
KAGE NETWORK(KAGE)
