KIGU(KIGU)Hoje
$0.031791
KIGU Histórico de preços
(KIGU)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.032894 | $0.033508 | $0.031004 | $0.031233 | $6,244.066 |
2025-09-14 | $0.033486 | $0.033509 | $0.032478 | $0.032865 | $3,361.332 |
2025-09-13 | $0.031920 | $0.033954 | $0.031414 | $0.033350 | $5,148.445 |
2025-09-12 | $0.033726 | $0.034282 | $0.031305 | $0.031920 | $21,336.30 |
2025-09-11 | $0.037579 | $0.039031 | $0.032774 | $0.033726 | $90,321.91 |
2025-09-10 | $0.037970 | $0.039388 | $0.034150 | $0.037579 | $45,181.96 |
2025-09-09 | $0.037959 | $0.038748 | $0.037234 | $0.037906 | $1,732.790 |
2025-09-08 | $0.039316 | $0.039218 | $0.037290 | $0.037959 | $8,372.836 |
2025-09-07 | $0.038388 | $0.039316 | $0.037265 | $0.038741 | $16,342.46 |
2025-09-06 | $0.040323 | $0.041281 | $0.037597 | $0.038388 | $19,924.90 |
2025-09-05 | $0.042385 | $0.043927 | $0.040203 | $0.040323 | $25,830.85 |
2025-09-04 | $0.066458 | $0.066436 | $0.042364 | $0.042385 | $88,813.83 |
2025-09-03 | $0.063160 | $0.068571 | $0.062333 | $0.066458 | $30,575.67 |
2025-09-02 | $0.063382 | $0.065395 | $0.062109 | $0.063160 | $10,278.78 |
2025-09-01 | $0.063645 | $0.064952 | $0.06049 | $0.063382 | $22,680.64 |
2025-08-31 | $0.057270 | $0.064592 | $0.056782 | $0.063645 | $21,421.65 |
2025-08-30 | $0.056798 | $0.058627 | $0.055464 | $0.057334 | $14,847.52 |
2025-08-29 | $0.060128 | $0.061114 | $0.05614 | $0.056490 | $15,637.47 |
2025-08-28 | $0.072383 | $0.072321 | $0.05915 | $0.060240 | $64,388.57 |
2025-08-27 | $0.072759 | $0.07638 | $0.070974 | $0.072383 | $17,531.00 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
KIGU(KIGU)
