Knot Diffie-Hellman(KNOT)Hoje
$0.000622
Knot Diffie-Hellman Histórico de preços
(KNOT)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000700 | $0.000711 | $0.000633 | $0.000637 | $5,919.495 |
2025-09-05 | $0.000661 | $0.000730 | $0.000654 | $0.000704 | $9,801.769 |
2025-09-04 | $0.000746 | $0.000747 | $0.000649 | $0.000657 | $12,024.40 |
2025-09-03 | $0.000780 | $0.000814 | $0.000715 | $0.000745 | $11,270.55 |
2025-09-02 | $0.000778 | $0.000798 | $0.000756 | $0.000780 | $499.8529 |
2025-09-01 | $0.000798 | $0.000830 | $0.000772 | $0.000777 | $4,784.597 |
2025-08-31 | $0.000754 | $0.000828 | $0.000747 | $0.000812 | $15,199.55 |
2025-08-30 | $0.000915 | $0.000887 | $0.000739 | $0.000754 | $14,025.80 |
2025-08-29 | $0.001026 | $0.001142 | $0.000880 | $0.000913 | $35,575.58 |
2025-08-28 | $0.000960 | $0.001153 | $0.000959 | $0.001030 | $51,027.38 |
2025-08-27 | $0.000874 | $0.000964 | $0.000878 | $0.000960 | $4,834.325 |
2025-08-26 | $0.001050 | $0.001054 | $0.000831 | $0.000874 | $21,405.87 |
2025-08-25 | $0.001107 | $0.001202 | $0.001040 | $0.001050 | $11,529.87 |
2025-08-24 | $0.001351 | $0.001376 | $0.001083 | $0.001107 | $32,905.91 |
2025-08-23 | $0.001105 | $0.001406 | $0.001059 | $0.001351 | $56,049.40 |
2025-08-22 | $0.000837 | $0.001119 | $0.000811 | $0.001095 | $56,716.87 |
2025-08-21 | $0.000815 | $0.001007 | $0.000825 | $0.000841 | $54,021.40 |
2025-08-20 | $0.000780 | $0.000829 | $0.000763 | $0.000817 | $12,838.67 |
2025-08-19 | $0.000807 | $0.000923 | $0.000752 | $0.000778 | $44,165.87 |
2025-08-18 | $0.000774 | $0.000907 | $0.000775 | $0.000804 | $30,720.98 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Knot Diffie-Hellman(KNOT)
