Kiwi(KIWI)Hoje
$0.002550
Kiwi Histórico de preços
(KIWI)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.002919 | $0.002909 | $0.002218 | $0.002409 | $103.128K |
2025-09-16 | $0.002881 | $0.003279 | $0.002711 | $0.002919 | $113.998K |
2025-09-15 | $0.003739 | $0.003787 | $0.002314 | $0.002892 | $157.281K |
2025-09-14 | $0.003991 | $0.003988 | $0.003513 | $0.003735 | $60,640.86 |
2025-09-13 | $0.004145 | $0.004472 | $0.003888 | $0.003990 | $71,546.12 |
2025-09-12 | $0.004429 | $0.004568 | $0.003971 | $0.004144 | $91,931.40 |
2025-09-11 | $0.004599 | $0.004583 | $0.004233 | $0.004410 | $54,515.69 |
2025-09-10 | $0.003637 | $0.004597 | $0.003606 | $0.004599 | $133.463K |
2025-09-09 | $0.004576 | $0.004799 | $0.003637 | $0.003642 | $94,478.50 |
2025-09-08 | $0.004894 | $0.005013 | $0.004493 | $0.004599 | $52,883.80 |
2025-09-07 | $0.004836 | $0.005166 | $0.004830 | $0.004894 | $66,476.69 |
2025-09-06 | $0.005236 | $0.005320 | $0.004712 | $0.004849 | $80,664.46 |
2025-09-05 | $0.005114 | $0.006514 | $0.004948 | $0.005194 | $120.851K |
2025-09-04 | $0.005774 | $0.006739 | $0.005071 | $0.005180 | $119.225K |
2025-09-03 | $0.006096 | $0.006172 | $0.004872 | $0.005806 | $174.505K |
2025-09-02 | $0.006881 | $0.006857 | $0.001424 | $0.006069 | $262.265K |
2025-09-01 | $0.007182 | $0.008080 | $0.006805 | $0.006976 | $158.862K |
2025-08-31 | $0.008721 | $0.009675 | $0.006391 | $0.007138 | $436.263K |
2025-08-30 | $0.006704 | $0.009665 | $0.006055 | $0.008751 | $383.138K |
2025-08-29 | $0.008870 | $0.008600 | $0.006371 | $0.006663 | $263.624K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Kiwi(KIWI)
