Kinto(K)امروز
$0.109396
Kinto تاریخچه قیمت
(K)دوره زمانی: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-10 | $0.084222 | $0.258868 | $0.083907 | $0.142280 | $8,198.788 |
2025-09-09 | $0.168410 | $0.216737 | $0.063394 | $0.084222 | $49,287.87 |
2025-09-08 | $2.416470 | $1.326269 | $0.161498 | $0.168410 | $438.217K |
2025-09-07 | $2.759208 | $2.810432 | $1.988692 | $2.415511 | $902.615K |
2025-09-06 | $2.729078 | $2.895444 | $2.705493 | $2.777469 | $1.144M |
2025-09-05 | $3.097699 | $3.140003 | $2.658197 | $2.733230 | $944.368K |
2025-09-04 | $3.126270 | $3.229548 | $3.087794 | $3.097699 | $1.176M |
2025-09-03 | $3.393535 | $3.44 | $3.12 | $3.165088 | $954.830K |
2025-09-02 | $3.419756 | $3.51 | $3.36 | $3.393535 | $899.154K |
2025-09-01 | $3.739712 | $3.8 | $3.37 | $3.424282 | $1.328M |
2025-08-31 | $4.230939 | $4.24 | $3.73 | $3.733467 | $374.033K |
2025-08-30 | $4.367707 | $4.43 | $4.22 | $4.230983 | $190.263K |
2025-08-29 | $4.584862 | $4.62 | $4.37 | $4.378340 | $246.320K |
2025-08-28 | $4.879551 | $4.87 | $4.55 | $4.585133 | $218.181K |
2025-08-27 | $5.231488 | $5.26 | $4.86 | $4.874567 | $1.362M |
2025-08-26 | $5.610330 | $5.64 | $5.2 | $5.239046 | $195.227K |
2025-08-25 | $5.883314 | $5.85 | $5.59 | $5.640977 | $264.447K |
2025-08-24 | $6.293369 | $6.29 | $5.82 | $5.876944 | $82,515.00 |
2025-08-23 | $6.610267 | $6.68 | $6.28 | $6.285576 | $196.081K |
2025-08-22 | $7.139375 | $7.29 | $6.59 | $6.648946 | $1.787M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-11
Kinto(K)
