Knot Diffie-Hellman(KNOT)Hoy
$0.000614
Knot Diffie-Hellman Historial de precios
(KNOT)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000680 | $0.000693 | $0.000652 | $0.000653 | $5,983.800 |
2025-09-10 | $0.000658 | $0.000695 | $0.000654 | $0.000680 | $7,707.485 |
2025-09-09 | $0.000660 | $0.000676 | $0.000644 | $0.000659 | $2,050.161 |
2025-09-08 | $0.000624 | $0.000665 | $0.000611 | $0.000660 | $522.9741 |
2025-09-07 | $0.000634 | $0.000638 | $0.000609 | $0.000624 | $5,122.418 |
2025-09-06 | $0.000700 | $0.000711 | $0.000633 | $0.000637 | $5,919.495 |
2025-09-05 | $0.000661 | $0.000730 | $0.000654 | $0.000704 | $9,801.769 |
2025-09-04 | $0.000746 | $0.000747 | $0.000649 | $0.000657 | $12,024.40 |
2025-09-03 | $0.000780 | $0.000814 | $0.000715 | $0.000745 | $11,270.55 |
2025-09-02 | $0.000778 | $0.000798 | $0.000756 | $0.000780 | $499.8529 |
2025-09-01 | $0.000798 | $0.000830 | $0.000772 | $0.000777 | $4,784.597 |
2025-08-31 | $0.000754 | $0.000828 | $0.000747 | $0.000812 | $15,199.55 |
2025-08-30 | $0.000915 | $0.000887 | $0.000739 | $0.000754 | $14,025.80 |
2025-08-29 | $0.001026 | $0.001142 | $0.000880 | $0.000913 | $35,575.58 |
2025-08-28 | $0.000960 | $0.001153 | $0.000959 | $0.001030 | $51,027.38 |
2025-08-27 | $0.000874 | $0.000964 | $0.000878 | $0.000960 | $4,834.325 |
2025-08-26 | $0.001050 | $0.001054 | $0.000831 | $0.000874 | $21,405.87 |
2025-08-25 | $0.001107 | $0.001202 | $0.001040 | $0.001050 | $11,529.87 |
2025-08-24 | $0.001351 | $0.001376 | $0.001083 | $0.001107 | $32,905.91 |
2025-08-23 | $0.001105 | $0.001406 | $0.001059 | $0.001351 | $56,049.40 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Knot Diffie-Hellman(KNOT)
.png)
