Klever Finance(KFI)Hoje
$0.980699
1 anos atrás
$0.604388
2 anos atrás
$1.22
Klever Finance Histórico de preços
(KFI)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.871337 | $0.988283 | $0.867595 | $0.903161 | $104.117K |
2025-09-02 | $0.812150 | $0.874225 | $0.807854 | $0.871337 | $57,879.12 |
2025-09-01 | $0.829691 | $0.833125 | $0.80881 | $0.812281 | $50,737.63 |
2025-08-31 | $0.748871 | $0.829727 | $0.751683 | $0.829689 | $54,936.18 |
2025-08-30 | $0.688603 | $0.754948 | $0.680549 | $0.748871 | $30,077.66 |
2025-08-29 | $0.688763 | $0.7661 | $0.68208 | $0.688603 | $8,123.931 |
2025-08-28 | $0.690852 | $0.698223 | $0.684577 | $0.688763 | $7,668.010 |
2025-08-27 | $0.704069 | $0.704466 | $0.689246 | $0.690852 | $6,926.448 |
2025-08-26 | $0.704959 | $0.711993 | $0.694812 | $0.704045 | $3,987.974 |
2025-08-25 | $0.711811 | $0.716015 | $0.702149 | $0.705023 | $3,443.236 |
2025-08-24 | $0.713685 | $0.715641 | $0.705962 | $0.711330 | $4,041.716 |
2025-08-23 | $0.712185 | $0.720572 | $0.704296 | $0.713685 | $5,056.155 |
2025-08-22 | $0.718561 | $0.722005 | $0.698462 | $0.712185 | $12,460.62 |
2025-08-21 | $0.715919 | $0.724414 | $0.715062 | $0.718561 | $62,098.05 |
2025-08-20 | $0.683129 | $0.717915 | $0.678299 | $0.715805 | $108.728K |
2025-08-19 | $0.682795 | $0.690812 | $0.680324 | $0.683129 | $90,125.37 |
2025-08-18 | $0.638598 | $0.696646 | $0.65141 | $0.682795 | $108.313K |
2025-08-17 | $0.635301 | $0.65257 | $0.631899 | $0.638598 | $34,846.05 |
2025-08-16 | $0.615528 | $0.635423 | $0.601302 | $0.635281 | $75,041.86 |
2025-08-15 | $0.519958 | $0.627483 | $0.50927 | $0.615528 | $118.340K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Klever Finance(KFI)
