KI(XKI)Hoy
$0.000512
hace 1 años
$0.004099
hace 2 años
$0.022675
hace 3 años
$0.080386
hace 4 años
$0.14366
KI Historial de precios
(XKI)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000506 | $0.000514 | $0.000504 | $0.000513 | $3.974215 |
2025-09-06 | $0.000509 | $0.000511 | $0.000502 | -- | -- |
2025-09-05 | $0.000503 | $0.000520 | $0.000500 | $0.000509 | $1.002117 |
2025-09-04 | $0.000518 | $0.000520 | $0.000503 | $0.000503 | $0.251007 |
2025-09-03 | $0.000502 | $0.000519 | $0.000500 | $0.000518 | $5.973953 |
2025-09-02 | $0.000502 | $0.000507 | $0.000491 | $0.000502 | $6.992032 |
2025-09-01 | $0.000518 | $0.000521 | $0.000499 | $0.000502 | $7.681270 |
2025-08-31 | $0.000521 | $0.000528 | $0.000511 | $0.000518 | $33.16674 |
2025-08-30 | -- | $0.000527 | $0.000507 | -- | -- |
2025-08-29 | $0.000534 | $0.000544 | $0.000511 | -- | -- |
2025-08-28 | $0.000528 | $0.000540 | $0.000524 | $0.000534 | $1.830580 |
2025-08-27 | $0.000512 | $0.000531 | $0.000514 | $0.000530 | $1.435934 |
2025-08-26 | $0.000570 | $0.000570 | $0.000509 | $0.000512 | $139.6486 |
2025-08-25 | -- | $0.000612 | $0.000564 | -- | -- |
2025-08-24 | -- | $0.000605 | $0.000576 | -- | -- |
2025-08-23 | $0.000592 | $0.000614 | $0.000597 | $0.000599 | $17.04837 |
2025-08-22 | $0.000574 | $0.000600 | $0.000558 | $0.000592 | $34.44679 |
2025-08-21 | $0.000571 | $0.000594 | $0.000572 | $0.000573 | $5.215617 |
2025-08-20 | $0.000574 | $0.000576 | $0.000559 | $0.000571 | $2.027242 |
2025-08-19 | $0.000584 | $0.000593 | $0.000572 | $0.000573 | $4.030126 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
KI(XKI)
