Kinto(K)Hoy
$0.046554
Kinto Historial de precios
(K)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.090420 | $0.116811 | $0.077959 | -- | -- |
2025-09-14 | $0.097471 | $0.097485 | $0.090416 | -- | -- |
2025-09-13 | $0.151838 | $0.176977 | $0.097470 | $0.097471 | $743.7877 |
2025-09-12 | $0.109254 | $0.151838 | $0.091940 | -- | -- |
2025-09-11 | $0.142280 | $0.200648 | $0.109254 | -- | -- |
2025-09-10 | $0.084222 | $0.258868 | $0.083907 | $0.142280 | $8,198.788 |
2025-09-09 | $0.168410 | $0.216737 | $0.063394 | $0.084222 | $49,287.87 |
2025-09-08 | $2.416470 | $1.326269 | $0.161498 | $0.168410 | $438.217K |
2025-09-07 | $2.759208 | $2.810432 | $1.988692 | $2.415511 | $902.615K |
2025-09-06 | $2.729078 | $2.895444 | $2.705493 | $2.777469 | $1.144M |
2025-09-05 | $3.097699 | $3.140003 | $2.658197 | $2.733230 | $944.368K |
2025-09-04 | $3.126270 | $3.229548 | $3.087794 | $3.097699 | $1.176M |
2025-09-03 | $3.393535 | $3.44 | $3.12 | $3.165088 | $954.830K |
2025-09-02 | $3.419756 | $3.51 | $3.36 | $3.393535 | $899.154K |
2025-09-01 | $3.739712 | $3.8 | $3.37 | $3.424282 | $1.328M |
2025-08-31 | $4.230939 | $4.24 | $3.73 | $3.733467 | $374.033K |
2025-08-30 | $4.367707 | $4.43 | $4.22 | $4.230983 | $190.263K |
2025-08-29 | $4.584862 | $4.62 | $4.37 | $4.378340 | $246.320K |
2025-08-28 | $4.879551 | $4.87 | $4.55 | $4.585133 | $218.181K |
2025-08-27 | $5.231488 | $5.26 | $4.86 | $4.874567 | $1.362M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Kinto(K)
