Darwinia Commitment(KTON)Hoje
$3.48
1 anos atrás
$1.9
2 anos atrás
$3.81
3 anos atrás
$11.04
4 anos atrás
$53.83
5 anos atrás
$162.85
Darwinia Commitment Histórico de preços
(KTON)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $3.411997 | $3.482047 | $3.409511 | $3.479980 | $17,992.38 |
2025-09-07 | $3.413195 | $3.414690 | $3.409870 | $3.411997 | $17,253.60 |
2025-09-06 | $3.409987 | $3.449845 | $3.401005 | $3.411409 | $18,221.41 |
2025-09-05 | $3.504220 | $3.505611 | $3.403774 | $3.409988 | $18,011.71 |
2025-09-04 | $3.425015 | $3.507279 | $3.455706 | $3.504220 | $18,851.58 |
2025-09-03 | $3.425420 | $3.51 | $3.42 | $3.425015 | $16,960.27 |
2025-09-02 | $3.531197 | $3.53 | $3.42 | $3.425420 | $17,047.23 |
2025-09-01 | $3.532410 | $3.53 | $3.53 | $3.531197 | $16,765.82 |
2025-08-31 | $3.506402 | $3.56 | $3.5 | $3.529351 | $17,300.32 |
2025-08-30 | $3.493021 | $3.51 | $3.48 | $3.505402 | $17,228.92 |
2025-08-29 | $3.630043 | $3.59 | $3.49 | $3.492088 | $17,094.61 |
2025-08-28 | $3.679375 | $3.72 | $3.56 | $3.630213 | $17,173.56 |
2025-08-27 | $3.540833 | $3.72 | $3.54 | $3.682376 | $17,294.01 |
2025-08-26 | $3.638547 | $3.64 | $3.52 | $3.541905 | $18,085.95 |
2025-08-25 | $3.846973 | $3.89 | $3.62 | $3.638547 | $20,873.19 |
2025-08-24 | $3.818509 | $3.85 | $3.82 | $3.846989 | $23,465.86 |
2025-08-23 | $3.694858 | $3.84 | $3.8 | $3.818446 | $22,332.39 |
2025-08-22 | $3.502340 | $3.81 | $3.46 | $3.693737 | $17,805.59 |
2025-08-21 | $3.521757 | $3.53 | $3.47 | $3.501306 | $21,969.80 |
2025-08-20 | $3.494735 | $3.52 | $3.35 | $3.509772 | $19,731.76 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Darwinia Commitment(KTON)
