KernelDAO(KERNEL)Hoje
$0.2118
KernelDAO Histórico de preços
(KERNEL)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 | $0.208219 | $0.2158 | $0.2004 | $0.202722 | $17.785M |
2025-09-10 | $0.204134 | $0.2151 | $0.2024 | $0.207977 | $19.937M |
2025-09-09 | $0.201425 | $0.2124 | $0.1956 | $0.203890 | $24.350M |
2025-09-08 | $0.190204 | $0.2046 | $0.1884 | $0.201352 | $20.494M |
2025-09-07 | $0.187004 | $0.1915 | $0.1815 | $0.190282 | $13.595M |
2025-09-06 | $0.184101 | $0.1913 | $0.1833 | $0.186940 | $13.465M |
2025-09-05 | $0.181151 | $0.1888 | $0.1788 | $0.183940 | $13.398M |
2025-09-04 | $0.191698 | $0.1943 | $0.179 | $0.1805 | $312.238K |
2025-09-03 | $0.182523 | $0.1944 | $0.1832 | $0.191825 | $16.345M |
2025-09-02 | $0.183696 | $0.1895 | $0.1771 | $0.1835 | $809.351K |
2025-09-01 | $0.204503 | $0.2129 | $0.1818 | $0.183245 | $52.607M |
2025-08-31 | $0.190212 | $0.2126 | $0.187 | $0.204774 | $48.830M |
2025-08-30 | $0.179051 | $0.1948 | $0.177 | $0.190395 | $17.751M |
2025-08-29 | $0.194306 | $0.1966 | $0.177 | $0.179259 | $23.085M |
2025-08-28 | $0.196344 | $0.2018 | $0.1896 | $0.194533 | $26.677M |
2025-08-27 | $0.197249 | $0.2037 | $0.1906 | $0.196828 | $27.464M |
2025-08-26 | $0.197430 | $0.2096 | $0.1876 | $0.197354 | $45.822M |
2025-08-25 | $0.211103 | $0.2171 | $0.1919 | $0.1965 | $1.268M |
2025-08-24 | $0.230856 | $0.2305 | $0.2078 | $0.211122 | $36.920M |
2025-08-23 | $0.247597 | $0.2516 | $0.2241 | $0.228296 | $63.815M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
KernelDAO(KERNEL)
