EnKryptedAI(KRAI)Hoje
$0.031234
EnKryptedAI Histórico de preços
(KRAI)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.030034 | $0.031817 | $0.029941 | $0.031342 | $82,022.72 |
2025-09-02 | $0.028722 | $0.030768 | $0.028172 | $0.030142 | $56,084.27 |
2025-09-01 | $0.029785 | $0.030467 | $0.028615 | $0.028727 | $56,310.07 |
2025-08-31 | $0.029117 | $0.030193 | $0.028724 | $0.029787 | $61,854.06 |
2025-08-30 | $0.029253 | $0.029939 | $0.028580 | $0.029092 | $42,368.21 |
2025-08-29 | $0.030810 | $0.032624 | $0.028841 | $0.029174 | $83,171.59 |
2025-08-28 | $0.028719 | $0.032506 | $0.027836 | $0.031061 | $85,308.32 |
2025-08-27 | $0.025148 | $0.028722 | $0.024201 | $0.028715 | $72,457.37 |
2025-08-26 | $0.029057 | $0.029508 | $0.024260 | $0.025166 | $72,239.55 |
2025-08-25 | $0.030192 | $0.030992 | $0.028793 | $0.029057 | $95,641.19 |
2025-08-24 | $0.029839 | $0.031055 | $0.028970 | $0.030051 | $63,213.42 |
2025-08-23 | $0.029040 | $0.030882 | $0.029019 | $0.029846 | $89,480.19 |
2025-08-22 | $0.026972 | $0.029316 | $0.026391 | $0.028789 | $77,939.99 |
2025-08-21 | $0.026789 | $0.028249 | $0.026939 | $0.027013 | $59,670.37 |
2025-08-20 | $0.026557 | $0.027027 | $0.025962 | $0.026846 | $17,493.14 |
2025-08-19 | $0.027333 | $0.027674 | $0.026323 | $0.026620 | $18,307.74 |
2025-08-18 | $0.029443 | $0.029373 | $0.026963 | $0.027210 | $17,325.03 |
2025-08-17 | $0.029230 | $0.030024 | $0.028767 | $0.029441 | $58,291.60 |
2025-08-16 | $0.028880 | $0.029546 | $0.028361 | $0.029089 | $27,981.94 |
2025-08-15 | $0.030008 | $0.030796 | $0.028334 | $0.028775 | $35,043.91 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
EnKryptedAI(KRAI)
