KAITO(KAITO)Hoy
$1.1696
KAITO Historial de precios
(KAITO)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $1.236037 | $1.2337 | $1.1703 | $1.175410 | $27.153M |
2025-09-13 | $1.221856 | $1.2598 | $1.2147 | $1.236023 | $38.452M |
2025-09-12 | $1.207410 | $1.2865 | $1.2023 | $1.220424 | $71.742M |
2025-09-11 | $1.267027 | $1.3799 | $1.1945 | $1.208225 | $144.452M |
2025-09-10 | $1.260076 | $1.5541 | $1.2133 | $1.264727 | $344.302M |
2025-09-09 | $1.049969 | $1.5504 | $1.0393 | $1.259990 | $646.235M |
2025-09-08 | $0.992823 | $1.0614 | $0.9831 | $1.053858 | $42.799M |
2025-09-07 | $0.961845 | $1.0063 | $0.9669 | $0.993433 | $21.856M |
2025-09-06 | $0.968021 | $0.9796 | $0.9529 | $0.961573 | $23.510M |
2025-09-05 | $0.985914 | $1.0068 | $0.9578 | $0.966299 | $31.835M |
2025-09-04 | $1.048616 | $1.0563 | $0.978 | $0.9858 | $768.764K |
2025-09-03 | $1.012523 | $1.0541 | $1.0097 | $1.050183 | $30.083M |
2025-09-02 | $1.015440 | $1.0399 | $0.9825 | $1.0139 | $1.014M |
2025-09-01 | $1.076479 | $1.0775 | $1.0059 | $1.013957 | $32.794M |
2025-08-31 | $1.106535 | $1.1069 | $1.0688 | $1.075830 | $62.810M |
2025-08-30 | $1.060198 | $1.1383 | $1.0384 | $1.112780 | $25.235M |
2025-08-29 | $1.092082 | $1.1244 | $1.0443 | $1.055940 | $33.635M |
2025-08-28 | $1.085479 | $1.1098 | $1.0586 | $1.094464 | $25.724M |
2025-08-27 | $1.031622 | $1.0954 | $1.0326 | $1.088295 | $23.528M |
2025-08-26 | $1.045610 | $1.0463 | $0.9719 | $1.031100 | $34.797M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
KAITO(KAITO)
