KINO(KINO)Hoje
$0.000239
KINO Histórico de preços
(KINO)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000260 | $0.000272 | $0.000230 | $0.000245 | $8,326.925 |
2025-09-09 | $0.000304 | $0.000304 | $0.000256 | $0.000267 | $4,627.985 |
2025-09-08 | $0.000265 | $0.000307 | $0.000271 | $0.000304 | $4,802.835 |
2025-09-07 | $0.000259 | $0.000273 | $0.000256 | $0.000273 | $1,988.505 |
2025-09-06 | $0.000276 | $0.000277 | $0.000259 | $0.000259 | $1,509.429 |
2025-09-05 | $0.000293 | $0.000301 | $0.000274 | $0.000275 | $2,522.498 |
2025-09-04 | -- | $0.000310 | $0.000293 | -- | -- |
2025-09-03 | $0.000281 | $0.000313 | $0.000280 | $0.000311 | $557.7747 |
2025-09-02 | $0.000272 | $0.000288 | $0.000263 | $0.000281 | $2,574.677 |
2025-09-01 | $0.000304 | $0.000314 | $0.000272 | $0.000273 | $5,190.426 |
2025-08-31 | $0.000281 | $0.000305 | $0.000286 | $0.000304 | $1,773.057 |
2025-08-30 | $0.000259 | $0.000296 | $0.000256 | $0.000289 | $5,945.760 |
2025-08-29 | $0.000301 | $0.000294 | $0.000257 | $0.000258 | $3,019.514 |
2025-08-28 | $0.000325 | $0.000324 | $0.000289 | $0.000301 | $5,717.349 |
2025-08-27 | $0.000235 | $0.000351 | $0.000226 | $0.000325 | $13,687.29 |
2025-08-26 | $0.000274 | $0.000274 | $0.000223 | $0.000235 | $6,492.435 |
2025-08-25 | $0.000285 | $0.000287 | $0.000229 | $0.000274 | $8,190.110 |
2025-08-24 | $0.000290 | $0.000289 | $0.000282 | $0.000285 | $509.2219 |
2025-08-23 | $0.000318 | $0.000321 | $0.000283 | $0.000290 | $2,618.305 |
2025-08-22 | $0.000278 | $0.000323 | $0.000245 | $0.000317 | $10,514.23 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
KINO(KINO)
