Kepler(AVIA)Hoy
$0.0383
Kepler Historial de precios
(AVIA)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | -- | $0.03 | $0.03 | -- | -- |
2025-09-03 | -- | $0.03 | $0.03 | -- | -- |
2025-09-02 | -- | $0.03 | $0.03 | -- | -- |
2025-09-01 | -- | $0.03 | $0.03 | -- | -- |
2025-08-31 | -- | $0.03 | $0.03 | -- | -- |
2025-08-30 | -- | $0.03 | $0.03 | -- | -- |
2025-08-29 | $0.037742 | $0.03 | $0.03 | $0.036311 | $49.89728 |
2025-08-28 | $0.0381 | $0.0385 | $0.0381 | $0.037868 | $1,607.005 |
2025-08-27 | $0.037830 | $0.0382 | $0.0228 | $0.0381 | $1,550.59 |
2025-08-26 | $0.0385 | $0.0385 | $0.0228 | $0.0228 | $1,933.045 |
2025-08-25 | $0.0382 | $0.0385 | $0.0382 | $0.037934 | $862.4280 |
2025-08-24 | $0.040014 | $0.0382 | $0.0382 | $0.0382 | -- |
2025-08-23 | $0.038510 | $0.0383 | $0.0365 | $0.040014 | $745.6633 |
2025-08-22 | $0.0364 | $0.0371 | $0.0363 | $0.038435 | $2,575.550 |
2025-08-21 | $0.0354 | $0.0364 | $0.0354 | $0.036577 | $785.6482 |
2025-08-20 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | -- |
2025-08-19 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | -- |
2025-08-18 | $0.0313 | $0.0378 | $0.0313 | $0.0354 | $2,399.691 |
2025-08-17 | $0.039425 | $0.0315 | $0.0313 | $0.041027 | $41.07618 |
2025-08-16 | $0.038819 | $0.0529 | $0.026 | $0.039675 | $4,653.671 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Kepler(AVIA)
