Kadena(KDA)Hoje
$0.393123
1 anos atrás
$0.528806
2 anos atrás
$0.489035
3 anos atrás
$1.6
4 anos atrás
$1.61
5 anos atrás
$0.480388
Kadena Histórico de preços
(KDA)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.388861 | $0.390971 | $0.378358 | $0.381482 | $4.305M |
2025-09-10 | $0.371527 | $0.391626 | $0.369789 | $0.388287 | $3.716M |
2025-09-09 | $0.367232 | $0.392191 | $0.365312 | $0.371989 | $7.992M |
2025-09-08 | $0.351405 | $0.368653 | $0.347811 | $0.367848 | $4.031M |
2025-09-07 | $0.347403 | $0.355367 | $0.344846 | $0.351491 | $2.348M |
2025-09-06 | $0.351443 | $0.356410 | $0.346363 | $0.347387 | $2.164M |
2025-09-05 | $0.341560 | $0.360826 | $0.337893 | $0.349749 | $4.246M |
2025-09-04 | $0.354944 | $0.357004 | $0.339929 | $0.341348 | $2.945M |
2025-09-03 | $0.341989 | $0.358005 | $0.342426 | $0.355187 | $4.025M |
2025-09-02 | $0.345864 | $0.351902 | $0.328941 | $0.342283 | $6.027M |
2025-09-01 | $0.361347 | $0.362931 | $0.343587 | $0.345577 | $4.646M |
2025-08-31 | $0.363386 | $0.370311 | $0.35741 | $0.361402 | $3.242M |
2025-08-30 | $0.359593 | $0.366991 | $0.350978 | $0.363153 | $3.485M |
2025-08-29 | $0.369297 | $0.37614 | $0.351117 | $0.358334 | $5.670M |
2025-08-28 | $0.371030 | $0.375886 | $0.361142 | $0.369986 | $6.135M |
2025-08-27 | $0.363859 | $0.376877 | $0.363414 | $0.371782 | $5.464M |
2025-08-26 | $0.371432 | $0.372556 | $0.349053 | $0.363945 | $9.154M |
2025-08-25 | $0.388454 | $0.407603 | $0.365763 | $0.371432 | $9.254M |
2025-08-24 | $0.402762 | $0.409337 | $0.38514 | $0.388755 | $7.948M |
2025-08-23 | $0.401620 | $0.420636 | $0.400715 | $0.402585 | $9.366M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Kadena(KDA)
