Ket(KET)Hoy
$0.116
Ket Historial de precios
(KET)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 | $0.120387 | $0.1313 | $0.1109 | $0.116777 | $992.667K |
2025-09-13 | $0.141904 | $0.1512 | $0.1086 | $0.121765 | $3.514M |
2025-09-12 | $0.069936 | $0.1584 | $0.0795 | $0.141180 | $7.198M |
2025-09-11 | $0.045271 | $0.0801 | $0.0452 | $0.070500 | $1.573M |
2025-09-10 | $0.040100 | $0.046 | $0.0398 | $0.045210 | $331.895K |
2025-09-09 | $0.041155 | $0.0447 | $0.0397 | $0.040332 | $490.834K |
2025-09-08 | $0.036916 | $0.0428 | $0.0362 | $0.041540 | $316.789K |
2025-09-07 | $0.036358 | $0.0376 | $0.0362 | $0.037117 | $239.442K |
2025-09-06 | $0.036906 | $0.0378 | $0.0359 | $0.036491 | $310.939K |
2025-09-05 | $0.040174 | $0.0404 | $0.0367 | $0.037008 | $348.397K |
2025-09-04 | $0.040855 | $0.041 | $0.0398 | $0.0403 | $20,314.96 |
2025-09-03 | $0.038642 | $0.0416 | $0.0174 | $0.041184 | $439.467K |
2025-09-02 | $0.038983 | $0.0827 | $0.0366 | $0.038386 | $3.047M |
2025-09-01 | $0.044659 | $0.0449 | $0.036 | $0.038714 | $3.286M |
2025-08-31 | $0.044115 | $0.0451 | $0.0434 | $0.044770 | $1.642M |
2025-08-30 | $0.045643 | $0.0457 | $0.0434 | $0.043689 | $575.540K |
2025-08-29 | $0.047723 | $0.0479 | $0.0451 | $0.045600 | $3.927M |
2025-08-28 | $0.052723 | $0.053 | $0.0473 | $0.047797 | $3.401M |
2025-08-27 | $0.049936 | $0.0535 | $0.0497 | $0.052732 | $3.531M |
2025-08-26 | $0.053231 | $0.0534 | $0.0481 | $0.050022 | $5.771M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Ket(KET)
