Jackal Protocol(JKL)Hoje
$0.033080
1 anos atrás
$0.149061
2 anos atrás
$0.026565
Jackal Protocol Histórico de preços
(JKL)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.034614 | $0.034613 | $0.033022 | $0.033076 | $16,553.16 |
2025-09-04 | $0.034189 | $0.035379 | $0.030610 | $0.034614 | $58,965.51 |
2025-09-03 | $0.035588 | $0.034813 | $0.033762 | $0.034199 | $15,293.79 |
2025-09-02 | $0.035841 | $0.035923 | $0.034234 | $0.034234 | $13,866.19 |
2025-09-01 | $0.035309 | $0.036494 | $0.035277 | $0.035841 | $5,706.115 |
2025-08-31 | $0.035237 | $0.036524 | $0.035269 | $0.035349 | $5,088.018 |
2025-08-30 | $0.035451 | $0.035901 | $0.033271 | $0.035482 | $15,867.86 |
2025-08-29 | $0.038294 | $0.038798 | $0.034965 | $0.035228 | $22,835.41 |
2025-08-28 | $0.039119 | $0.040396 | $0.038294 | $0.038430 | $10,811.25 |
2025-08-27 | $0.039679 | $0.040352 | $0.038606 | $0.039119 | $23,330.13 |
2025-08-26 | $0.039407 | $0.040175 | $0.038399 | $0.039696 | $20,977.82 |
2025-08-25 | $0.042817 | $0.043852 | $0.039325 | $0.039407 | $25,187.65 |
2025-08-24 | $0.041481 | $0.043182 | $0.040727 | $0.042816 | $24,083.84 |
2025-08-23 | $0.040905 | $0.043641 | $0.041313 | $0.041504 | $25,935.82 |
2025-08-22 | $0.035669 | $0.041429 | $0.036282 | $0.040926 | $27,293.84 |
2025-08-21 | $0.037751 | $0.038872 | $0.035620 | $0.035669 | $20,774.47 |
2025-08-20 | $0.038146 | $0.038181 | $0.036055 | $0.037674 | $20,330.41 |
2025-08-19 | $0.040022 | $0.040277 | $0.037755 | $0.038227 | $15,936.30 |
2025-08-18 | $0.044357 | $0.044469 | $0.039452 | $0.040022 | $21,179.91 |
2025-08-17 | $0.046082 | $0.046216 | $0.043998 | $0.044357 | $16,727.47 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Jackal Protocol(JKL)
