Kled AI(KLED)Hoje
$0.012579
Kled AI Histórico de preços
(KLED)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.013259 | $0.0153 | $0.0121 | $0.012847 | $470.963K |
2025-09-14 | $0.013127 | $0.01459 | $0.01138 | $0.012999 | $454.026K |
2025-09-13 | $0.013626 | $0.0143 | $0.01233 | $0.013179 | $365.757K |
2025-09-12 | $0.012108 | $0.01516 | $0.01177 | $0.013581 | $492.312K |
2025-09-11 | $0.013196 | $0.01347 | $0.01131 | $0.012132 | $447.523K |
2025-09-10 | $0.013044 | $0.01515 | $0.01196 | $0.012996 | $579.616K |
2025-09-09 | $0.012086 | $0.01511 | $0.01178 | $0.012960 | $587.942K |
2025-09-08 | $0.011548 | $0.01247 | $0.01072 | $0.012077 | $276.035K |
2025-09-07 | $0.011785 | $0.01211 | $0.01043 | $0.011548 | $325.715K |
2025-09-06 | $0.011953 | $0.01255 | $0.01131 | $0.011627 | $165.533K |
2025-09-05 | $0.012095 | $0.01388 | $0.0115 | $0.011923 | $437.480K |
2025-09-04 | $0.012527 | $0.01284 | $0.01102 | $0.012248 | $24,392.57 |
2025-09-03 | $0.013884 | $0.0147 | $0.01231 | $0.012525 | $499.922K |
2025-09-02 | $0.012473 | $0.01586 | $0.01248 | $0.013518 | $37,429.73 |
2025-09-01 | $0.013887 | $0.0141 | $0.01215 | $0.012444 | $231.751K |
2025-08-31 | $0.012924 | $0.01387 | $0.01248 | $0.013860 | $165.467K |
2025-08-30 | $0.014751 | $0.01572 | $0.01229 | $0.012961 | $278.920K |
2025-08-29 | $0.016716 | $0.01693 | $0.01373 | $0.014731 | $590.850K |
2025-08-28 | $0.017149 | $0.01775 | $0.01561 | $0.016889 | $1.365M |
2025-08-27 | $0.016619 | $0.01728 | $0.01521 | $0.017031 | $1.542M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Kled AI(KLED)![BabyBonk [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_babybonk.png)
