KlimaDAO(KLIMA)Hoy
$0.116451
hace 1 años
$1.089
hace 2 años
$0.858182
hace 3 años
$3.54
KlimaDAO Historial de precios
(KLIMA)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 | $0.117074 | $0.118258 | $0.114530 | $0.116089 | $6,073.266 |
2025-09-14 | $0.116515 | $0.118816 | $0.115451 | $0.116751 | $2,333.427 |
2025-09-13 | $0.115424 | $0.118194 | $0.114616 | $0.116539 | $3,044.031 |
2025-09-12 | $0.111594 | $0.115783 | $0.111598 | $0.114798 | $3,049.304 |
2025-09-11 | $0.113171 | $0.113514 | $0.111332 | $0.111594 | $4,778.139 |
2025-09-10 | $0.115761 | $0.116786 | $0.112457 | $0.112572 | $15,022.98 |
2025-09-09 | $0.117759 | $0.120000 | $0.115651 | $0.115735 | $2,911.330 |
2025-09-08 | $0.118393 | $0.118431 | $0.116420 | $0.117759 | $1,815.693 |
2025-09-07 | $0.114874 | $0.118476 | $0.114590 | $0.118114 | $1,815.659 |
2025-09-06 | $0.114805 | $0.116744 | $0.114390 | $0.115986 | $1,748.115 |
2025-09-05 | $0.115217 | $0.117218 | $0.114531 | $0.115067 | $2,579.734 |
2025-09-04 | $0.116213 | $0.118906 | $0.114637 | $0.115217 | $3,520.693 |
2025-09-03 | $0.115055 | $0.116385 | $0.113439 | $0.116252 | $3,306.731 |
2025-09-02 | $0.114569 | $0.115284 | $0.112577 | $0.115055 | $2,885.774 |
2025-09-01 | $0.123713 | $0.123567 | $0.11455 | $0.114569 | $15,029.22 |
2025-08-31 | $0.122196 | $0.123814 | $0.120675 | $0.123688 | $3,040.765 |
2025-08-30 | $0.120145 | $0.122505 | $0.119921 | $0.122196 | $1,754.245 |
2025-08-29 | $0.121811 | $0.12357 | $0.118821 | $0.120145 | $4,607.361 |
2025-08-28 | $0.126792 | $0.128219 | $0.121515 | $0.121896 | $6,671.268 |
2025-08-27 | $0.124689 | $0.127984 | $0.12394 | $0.127567 | $2,197.281 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
KlimaDAO(KLIMA)
