KeyOfLife(KOL)Hoje
$0.519406
KeyOfLife Histórico de preços
(KOL)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 | $0.468359 | $0.714539 | $0.466710 | $0.519504 | $98.11529 |
2025-09-10 | $0.487785 | $0.717210 | $0.467140 | $0.468359 | $3,832.595 |
2025-09-09 | $0.696605 | $0.711279 | $0.486345 | $0.487072 | $121.9979 |
2025-09-08 | $0.671321 | $0.697906 | $0.463880 | $0.697096 | $2,158.338 |
2025-09-07 | $0.485826 | $0.682006 | $0.466144 | $0.671321 | $47.65756 |
2025-09-06 | $0.485911 | $0.661390 | $0.484966 | $0.485881 | $6.980765 |
2025-09-05 | $0.486822 | $0.665213 | $0.483585 | $0.485908 | $49.29813 |
2025-09-04 | $0.488262 | $0.670452 | $0.481165 | $0.486822 | $42.26971 |
2025-09-03 | $0.644617 | $0.676209 | $0.487815 | $0.488262 | $119.2588 |
2025-09-02 | $0.623875 | $0.657866 | $0.457157 | $0.643166 | $11.45396 |
2025-09-01 | -- | $0.656966 | $0.462361 | $0.623875 | $45.89332 |
2025-08-31 | -- | $0.660764 | $0.642004 | -- | -- |
2025-08-30 | $0.489634 | $0.661138 | $0.455953 | $0.642711 | $1.287618 |
2025-08-29 | -- | $0.682994 | $0.464648 | $0.489634 | $1,039.246 |
2025-08-28 | -- | $0.69895 | $0.653039 | -- | -- |
2025-08-27 | -- | $0.66973 | $0.636676 | $0.666379 | $4,200.538 |
2025-08-26 | -- | $0.591303 | $0.497148 | -- | -- |
2025-08-25 | $0.493215 | $0.71106 | $0.492666 | $0.502043 | $244.6099 |
2025-08-24 | $0.673018 | $0.693444 | $0.47763 | $0.493053 | $1,993.343 |
2025-08-23 | $0.656505 | $0.690649 | $0.480542 | $0.673018 | $2,656.121 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
KeyOfLife(KOL)
