Kalichain(KALIS)Hoje
$0.008802
1 anos atrás
$0.032178
Kalichain Histórico de preços
(KALIS)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 | $0.008561 | $0.009610 | $0.008440 | $0.008890 | $2,016.176 |
2025-09-10 | $0.008309 | $0.009073 | $0.008179 | $0.008561 | $2,374.989 |
2025-09-09 | $0.008149 | $0.008349 | $0.007949 | $0.008309 | $3,902.429 |
2025-09-08 | $0.008459 | $0.008550 | $0.007800 | $0.008149 | $3,500.740 |
2025-09-07 | $0.007990 | $0.009200 | $0.007950 | $0.008459 | $2,118.538 |
2025-09-06 | $0.008159 | $0.008220 | $0.007939 | $0.007990 | $1,559.914 |
2025-09-05 | $0.007930 | $0.008211 | $0.007930 | $0.008159 | $1,364.793 |
2025-09-04 | $0.007641 | $0.009202 | $0.007640 | $0.007930 | $7,535.752 |
2025-09-03 | $0.007175 | $0.008031 | $0.007099 | $0.007640 | $3,656.318 |
2025-09-02 | $0.007590 | $0.007909 | $0.007099 | $0.007175 | $3,906.855 |
2025-09-01 | $0.007429 | $0.007659 | $0.007209 | $0.007590 | $715.8371 |
2025-08-31 | $0.007280 | $0.008837 | $0.007209 | $0.007429 | $40.27483 |
2025-08-30 | $0.007270 | $0.007490 | $0.007249 | $0.007280 | $253.8063 |
2025-08-29 | $0.007720 | $0.007800 | $0.007100 | $0.007270 | $1,878.492 |
2025-08-28 | $0.007360 | $0.007866 | $0.007360 | $0.007720 | $2,140.112 |
2025-08-27 | $0.007109 | $0.010890 | $0.007099 | $0.007360 | $3,742.910 |
2025-08-26 | $0.007079 | $0.007190 | $0.007049 | $0.007109 | $243.2439 |
2025-08-25 | $0.007197 | $0.007198 | $0.007077 | $0.007079 | $1,154.306 |
2025-08-24 | $0.007466 | $0.007647 | $0.007067 | $0.007197 | $2,231.228 |
2025-08-23 | $0.007619 | $0.007646 | $0.007296 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Kalichain(KALIS)
