Kinesis Silver(KAG)Hoje
$41.83
1 anos atrás
$28.86
2 anos atrás
$23.86
Kinesis Silver Histórico de preços
(KAG)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $40.68327 | $41.34090 | $40.44690 | $41.11235 | $222.683K |
2025-09-04 | $41.24765 | $41.42291 | $40.62182 | $40.68327 | $603.219K |
2025-09-03 | $41.10931 | $41.48 | $40.62 | $41.24757 | $159.184K |
2025-09-02 | $40.84152 | $41.17 | $40.44 | $41.10931 | $215.923K |
2025-09-01 | $39.77066 | $41.16 | $39.21 | $40.83347 | $573.712K |
2025-08-31 | $39.75997 | $41.3 | $39.23 | $39.66678 | $38,073.82 |
2025-08-30 | $39.32268 | $40.58 | $39.09 | $39.77829 | $364.757K |
2025-08-29 | $39.00925 | $39.59 | $38.76 | $39.29850 | $522.522K |
2025-08-28 | $38.73463 | $39.19 | $38.56 | $39.02052 | $176.230K |
2025-08-27 | $38.71310 | $39.4 | $38.31 | $38.73119 | $108.575K |
2025-08-26 | $38.90544 | $39.05 | $38.48 | $38.66521 | $191.593K |
2025-08-25 | $39.09389 | $39.72 | $38.63 | $38.90544 | $79,535.47 |
2025-08-24 | $39.04835 | $39.36 | $38.25 | $39.09982 | $68,313.02 |
2025-08-23 | $39.25897 | $39.11 | $38.29 | $38.81077 | $152.112K |
2025-08-22 | $37.98228 | $39.26 | $37.87 | $39.25450 | $360.616K |
2025-08-21 | $37.86562 | $38.45 | $37.82 | $38.11763 | $127.732K |
2025-08-20 | $37.69106 | $38.18 | $36.86 | $37.72011 | $319.508K |
2025-08-19 | $38.34876 | $38.57 | $37.48 | $37.65790 | $107.018K |
2025-08-18 | $38.28195 | $38.45 | $37.17 | $38.35317 | $112.820K |
2025-08-17 | $38.02894 | $38.87 | $37.56 | $38.28195 | $20,520.23 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Kinesis Silver(KAG)
