Konnect(KCT)Hoy
$0.000893
hace 1 años
$0.002260
hace 2 años
$0.016754
hace 3 años
$0.092574
Konnect Historial de precios
(KCT)Periodo de tiempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.000849 | $0.000918 | $0.000714 | $0.000903 | $533.470K |
2025-09-18 | $0.000772 | $0.000874 | $0.000689 | $0.000849 | $461.319K |
2025-09-17 | $0.000850 | $0.000914 | $0.000754 | $0.000763 | $494.242K |
2025-09-16 | $0.000866 | $0.000992 | $0.000843 | $0.000850 | $504.297K |
2025-09-15 | $0.000890 | $0.000890 | $0.000853 | $0.000860 | $443.650K |
2025-09-14 | $0.000870 | $0.000930 | $0.000800 | $0.000890 | $464.988K |
2025-09-13 | $0.000828 | $0.000973 | $0.000796 | $0.000864 | $631.260K |
2025-09-12 | $0.000870 | $0.000931 | $0.000717 | $0.000829 | $739.963K |
2025-09-11 | $0.000897 | $0.000940 | $0.000817 | $0.000868 | $829.171K |
2025-09-10 | $0.000734 | $0.000922 | $0.000734 | $0.000899 | $690.702K |
2025-09-09 | $0.000597 | $0.000815 | $0.000675 | $0.000734 | $851.573K |
2025-09-08 | $0.000554 | $0.000728 | $0.000531 | $0.000597 | $514.446K |
2025-09-07 | $0.000616 | $0.000645 | $0.000520 | $0.000554 | $764.958K |
2025-09-06 | $0.000726 | $0.000733 | $0.000604 | $0.000615 | $579.162K |
2025-09-05 | $0.000656 | $0.000796 | $0.000598 | $0.000719 | $735.988K |
2025-09-04 | $0.000605 | $0.000734 | $0.000560 | $0.000656 | $816.741K |
2025-09-03 | $0.000794 | $0.000789 | $0.000566 | $0.000605 | $292.917K |
2025-09-02 | $0.000814 | $0.000818 | $0.000743 | $0.000794 | $535.534K |
2025-09-01 | $0.000797 | $0.000816 | $0.000793 | $0.000814 | $475.987K |
2025-08-31 | $0.000698 | $0.000825 | $0.000700 | $0.000798 | $425.675K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-20
Konnect(KCT)
