KiloEx(KILO)Hoje
$0.02303
KiloEx Histórico de preços
(KILO)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.022906 | $0.02473 | $0.02265 | $0.022817 | $2.295M |
2025-09-08 | $0.022741 | $0.02331 | $0.02259 | $0.022909 | $1.950M |
2025-09-07 | $0.022130 | $0.02298 | $0.02171 | $0.022750 | $2.271M |
2025-09-06 | $0.021677 | $0.02226 | $0.02164 | $0.022159 | $1.974M |
2025-09-05 | $0.020985 | $0.02192 | $0.02108 | $0.021599 | $3.372M |
2025-09-04 | $0.021567 | $0.0216 | $0.02077 | $0.021000 | $3.017M |
2025-09-03 | $0.021552 | $0.02183 | $0.0213 | $0.021566 | $1.643M |
2025-09-02 | $0.022011 | $0.02223 | $0.02151 | $0.021533 | $1.939M |
2025-09-01 | $0.022351 | $0.02275 | $0.02207 | $0.022015 | $1.553M |
2025-08-31 | $0.022290 | $0.0226 | $0.02209 | $0.02237 | $12,419.68 |
2025-08-30 | $0.022307 | $0.0226 | $0.02205 | $0.022317 | $1.787M |
2025-08-29 | $0.02338 | $0.02365 | $0.02222 | $0.022364 | $2.570M |
2025-08-28 | $0.022952 | $0.02391 | $0.02262 | $0.023413 | $1.851M |
2025-08-27 | $0.02236 | $0.02325 | $0.02222 | $0.022939 | $2.436M |
2025-08-26 | $0.022998 | $0.02329 | $0.02212 | $0.022348 | $2.988M |
2025-08-25 | $0.024557 | $0.02498 | $0.02302 | $0.02307 | $5,785.968 |
2025-08-24 | $0.024378 | $0.02458 | $0.02407 | $0.024576 | $1.851M |
2025-08-23 | $0.023925 | $0.02491 | $0.02412 | $0.02442 | $8,066.739 |
2025-08-22 | $0.024261 | $0.02443 | $0.02277 | $0.023910 | $3.243M |
2025-08-21 | $0.024153 | $0.0252 | $0.02408 | $0.024260 | $2.640M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
KiloEx(KILO)
