Karlsen(KLS)Hoje
$0.000168
1 anos atrás
$0.001725
Karlsen Histórico de preços
(KLS)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000178 | $0.000180 | $0.000164 | $0.000177 | $2,504.516 |
2025-08-31 | $0.000188 | $0.000188 | $0.000178 | $0.000178 | $544.8119 |
2025-08-30 | $0.000173 | $0.000192 | $0.000165 | $0.000188 | $1,465.469 |
2025-08-29 | $0.000175 | $0.000189 | $0.000170 | $0.000173 | $2,817.179 |
2025-08-28 | $0.000172 | $0.000180 | $0.000170 | $0.000175 | $722.0468 |
2025-08-27 | $0.000171 | $0.000180 | $0.000171 | $0.000172 | $442.2296 |
2025-08-26 | $0.000180 | $0.000181 | $0.000171 | $0.000171 | $1,119.936 |
2025-08-25 | -- | $0.000197 | $0.000172 | -- | -- |
2025-08-24 | $0.000182 | $0.000197 | $0.000180 | $0.000182 | $642.3973 |
2025-08-23 | $0.000185 | $0.000198 | $0.000178 | $0.000182 | $803.0562 |
2025-08-22 | $0.000199 | $0.000209 | $0.000174 | $0.000185 | $2,208.925 |
2025-08-21 | $0.000209 | $0.000209 | $0.000198 | $0.000199 | $1,618.070 |
2025-08-20 | $0.000202 | $0.000215 | $0.000189 | $0.000209 | $6,289.288 |
2025-08-19 | $0.000184 | $0.000215 | $0.000184 | $0.000202 | $10,873.55 |
2025-08-18 | $0.000194 | $0.000196 | $0.000184 | $0.000184 | $196.305K |
2025-08-17 | -- | $0.000198 | $0.000194 | -- | -- |
2025-08-16 | $0.000183 | $0.000198 | $0.000182 | $0.000198 | $135.738K |
2025-08-15 | $0.000173 | $0.000183 | $0.000169 | $0.000183 | $122.309K |
2025-08-14 | $0.000184 | $0.000185 | $0.000173 | $0.000173 | $208.255K |
2025-08-13 | $0.000193 | $0.000195 | $0.000183 | $0.000184 | $164.463K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
Karlsen(KLS)
