KlaySwap Protocol(KSP)Hoje
$0.084693
1 anos atrás
$0.258947
2 anos atrás
$0.473737
3 anos atrás
$0.739998
4 anos atrás
$24.29
KlaySwap Protocol Histórico de preços
(KSP)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.082552 | $0.086304 | $0.079840 | $0.080517 | $15,313.83 |
2025-09-14 | $0.084643 | $0.087706 | $0.081948 | $0.082426 | $2,150.284 |
2025-09-13 | $0.084023 | $0.086832 | $0.084169 | $0.084653 | $10,937.93 |
2025-09-12 | $0.082142 | $0.085066 | $0.082012 | $0.084023 | $11,779.86 |
2025-09-11 | $0.083246 | $0.084120 | $0.081623 | $0.082142 | $3,783.428 |
2025-09-10 | $0.081759 | $0.084191 | $0.082251 | $0.083196 | $4,177.737 |
2025-09-09 | $0.082232 | $0.084452 | $0.081555 | $0.081944 | $18,653.68 |
2025-09-08 | $0.079885 | $0.082684 | $0.077932 | $0.082611 | $19,254.50 |
2025-09-07 | $0.077474 | $0.079938 | $0.076754 | $0.079885 | $7,817.877 |
2025-09-06 | $0.077582 | $0.078081 | $0.076602 | $0.077777 | $1,732.699 |
2025-09-05 | $0.077267 | $0.079436 | $0.076744 | $0.077595 | $5,219.522 |
2025-09-04 | $0.079103 | $0.079265 | $0.076805 | $0.077267 | $13,482.74 |
2025-09-03 | $0.077132 | $0.079343 | $0.077018 | $0.079109 | $10,896.50 |
2025-09-02 | $0.077586 | $0.07914 | $0.076303 | $0.077031 | $4,588.128 |
2025-09-01 | $0.078204 | $0.080041 | $0.075363 | $0.077690 | $13,206.63 |
2025-08-31 | $0.077550 | $0.079696 | $0.07754 | $0.078418 | $3,815.367 |
2025-08-30 | $0.078119 | $0.078263 | $0.076513 | $0.077654 | $1,981.547 |
2025-08-29 | $0.082693 | $0.084011 | $0.077544 | $0.077984 | $9,528.423 |
2025-08-28 | $0.081582 | $0.087637 | $0.081195 | $0.082693 | $20,578.30 |
2025-08-27 | $0.077460 | $0.084196 | $0.077377 | $0.081620 | $23,286.41 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
KlaySwap Protocol(KSP)
