Kollector(KLTR)Hoy
$0.029910
hace 1 años
$0.016458
hace 2 años
$0.011094
hace 3 años
$0.010564
Kollector Historial de precios
(KLTR)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.029107 | $0.030402 | $0.028913 | $0.030402 | $16,504.12 |
2025-09-02 | $0.029545 | $0.029923 | $0.028738 | $0.029142 | $14,703.29 |
2025-09-01 | $0.030417 | $0.030439 | $0.029496 | $0.029551 | $14,676.36 |
2025-08-31 | $0.029633 | $0.030481 | $0.029427 | $0.030402 | $16,644.57 |
2025-08-30 | $0.029380 | $0.029919 | $0.029008 | $0.029631 | $15,439.18 |
2025-08-29 | $0.030542 | $0.030633 | $0.029007 | $0.029380 | $15,899.79 |
2025-08-28 | $0.031580 | $0.031468 | $0.030356 | $0.030542 | $16,578.00 |
2025-08-27 | $0.030660 | $0.031580 | $0.030590 | $0.031580 | $16,273.65 |
2025-08-26 | $0.031298 | $0.031316 | $0.029484 | $0.030660 | $16,256.00 |
2025-08-25 | $0.032527 | $0.033554 | $0.030776 | $0.031298 | $16,369.91 |
2025-08-24 | $0.032208 | $0.032708 | $0.032029 | $0.032527 | $17,462.84 |
2025-08-23 | $0.031454 | $0.033092 | $0.031732 | $0.032208 | $16,657.46 |
2025-08-22 | $0.028801 | $0.032273 | $0.028544 | $0.031454 | $16,297.42 |
2025-08-21 | $0.028841 | $0.029645 | $0.028692 | $0.028801 | $14,867.64 |
2025-08-20 | $0.028466 | $0.029268 | $0.027605 | $0.028841 | $15,204.01 |
2025-08-19 | $0.029466 | $0.029755 | $0.028210 | $0.028422 | $14,633.10 |
2025-08-18 | $0.030949 | $0.030812 | $0.028721 | $0.029466 | $15,438.91 |
2025-08-17 | $0.029833 | $0.030949 | $0.029816 | $0.030949 | $16,197.69 |
2025-08-16 | $0.030094 | $0.030453 | $0.029714 | $0.029833 | $15,182.45 |
2025-08-15 | $0.031334 | $0.031609 | $0.029682 | $0.030077 | $16,693.69 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Kollector(KLTR)
