Kolytics(KOLT)Hoy
$0.084923
Kolytics Historial de precios
(KOLT)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 | $0.092019 | $0.092948 | $0.084451 | $0.085078 | $4,261.964 |
2025-09-14 | $0.085184 | $0.099675 | $0.084316 | $0.092014 | $11,523.06 |
2025-09-13 | $0.084024 | $0.087237 | $0.083816 | $0.085184 | $1,624.652 |
2025-09-12 | $0.083524 | $0.085512 | $0.082823 | $0.084015 | $1,473.863 |
2025-09-11 | $0.085466 | $0.086225 | $0.082738 | $0.083768 | $3,298.996 |
2025-09-10 | $0.083736 | $0.087253 | $0.08254 | $0.085553 | $6,032.943 |
2025-09-09 | $0.079844 | $0.085289 | $0.079275 | $0.083736 | $4,440.682 |
2025-09-08 | $0.077189 | $0.080351 | $0.075761 | $0.079847 | $3,145.950 |
2025-09-07 | $0.074876 | $0.077793 | $0.074492 | $0.077131 | $3,229.565 |
2025-09-06 | $0.080707 | $0.08222 | $0.074825 | $0.074824 | $3,975.441 |
2025-09-05 | $0.081052 | $0.084161 | $0.080267 | $0.080610 | $92.04420 |
2025-09-04 | $0.093025 | $0.092222 | $0.080505 | $0.080888 | $6,784.034 |
2025-09-03 | $0.073135 | $0.094919 | $0.072918 | $0.093329 | $20,663.85 |
2025-09-02 | $0.073495 | $0.074103 | $0.071601 | $0.073135 | $1,784.115 |
2025-09-01 | $0.072133 | $0.074296 | $0.070199 | $0.073580 | $2,590.455 |
2025-08-31 | $0.070039 | $0.07223 | $0.069547 | $0.072128 | $190.7069 |
2025-08-30 | $0.066403 | $0.07008 | $0.065282 | $0.069925 | $3,862.403 |
2025-08-29 | $0.069554 | $0.069822 | $0.065852 | $0.066403 | $139.1063 |
2025-08-28 | $0.072722 | $0.072696 | $0.069319 | $0.069554 | $885.8460 |
2025-08-27 | $0.070883 | $0.074735 | $0.069326 | $0.072813 | $6,338.911 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Kolytics(KOLT)
