Kollector(KLTR)Hoje
$0.030064
1 anos atrás
$0.015897
2 anos atrás
$0.010502
3 anos atrás
$0.011952
Kollector Histórico de preços
(KLTR)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.029880 | $0.030242 | $0.029195 | $0.029947 | $16,227.50 |
2025-09-10 | $0.029108 | $0.030136 | $0.029014 | $0.029880 | $15,704.09 |
2025-09-09 | $0.029631 | $0.029689 | $0.029013 | $0.029108 | $15,260.98 |
2025-09-08 | $0.029155 | $0.029698 | $0.028965 | $0.029631 | $16,128.21 |
2025-09-07 | $0.028901 | $0.029252 | $0.028850 | $0.029155 | $15,928.37 |
2025-09-06 | $0.029048 | $0.029424 | $0.028825 | $0.028966 | $14,949.08 |
2025-09-05 | $0.029243 | $0.030317 | $0.028932 | $0.029048 | $15,834.54 |
2025-09-04 | $0.030402 | $0.030428 | $0.029150 | $0.029243 | $14,876.60 |
2025-09-03 | $0.029107 | $0.030402 | $0.028913 | $0.030402 | $16,504.12 |
2025-09-02 | $0.029545 | $0.029923 | $0.028738 | $0.029142 | $14,703.29 |
2025-09-01 | $0.030417 | $0.030439 | $0.029496 | $0.029551 | $14,676.36 |
2025-08-31 | $0.029633 | $0.030481 | $0.029427 | $0.030402 | $16,644.57 |
2025-08-30 | $0.029380 | $0.029919 | $0.029008 | $0.029631 | $15,439.18 |
2025-08-29 | $0.030542 | $0.030633 | $0.029007 | $0.029380 | $15,899.79 |
2025-08-28 | $0.031580 | $0.031468 | $0.030356 | $0.030542 | $16,578.00 |
2025-08-27 | $0.030660 | $0.031580 | $0.030590 | $0.031580 | $16,273.65 |
2025-08-26 | $0.031298 | $0.031316 | $0.029484 | $0.030660 | $16,256.00 |
2025-08-25 | $0.032527 | $0.033554 | $0.030776 | $0.031298 | $16,369.91 |
2025-08-24 | $0.032208 | $0.032708 | $0.032029 | $0.032527 | $17,462.84 |
2025-08-23 | $0.031454 | $0.033092 | $0.031732 | $0.032208 | $16,657.46 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Kollector(KLTR)
