Komputai(KAI)Hoje
$0.013353
1 anos atrás
$0.051866
Komputai Histórico de preços
(KAI)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.013217 | $0.015248 | $0.013184 | $0.013355 | $72,183.01 |
2025-09-06 | $0.013425 | $0.015394 | $0.013208 | $0.013217 | $77,235.20 |
2025-09-05 | $0.013424 | $0.015947 | $0.013227 | $0.013425 | $73,642.68 |
2025-09-04 | $0.015716 | $0.015801 | $0.013348 | $0.013424 | $66,431.38 |
2025-09-03 | $0.015287 | $0.015934 | $0.013316 | $0.015716 | $86,876.18 |
2025-09-02 | $0.015507 | $0.015648 | $0.013140 | $0.015287 | $87,098.22 |
2025-09-01 | $0.015852 | $0.015975 | $0.013548 | $0.015489 | $85,997.40 |
2025-08-31 | $0.015405 | $0.015950 | $0.013449 | $0.015899 | $80,965.93 |
2025-08-30 | $0.013470 | $0.015671 | $0.013346 | $0.015405 | $79,301.24 |
2025-08-29 | $0.016006 | $0.016113 | $0.013386 | $0.013470 | $72,512.28 |
2025-08-28 | $0.016543 | $0.016481 | $0.013954 | $0.016072 | $90,392.05 |
2025-08-27 | $0.015959 | $0.016584 | $0.014146 | $0.016584 | $90,793.43 |
2025-08-26 | -- | $0.016458 | $0.013607 | -- | -- |
2025-08-25 | -- | $0.016400 | $0.014096 | -- | -- |
2025-08-24 | -- | $0.014425 | $0.014354 | -- | -- |
2025-08-23 | -- | $0.014425 | $0.014354 | -- | -- |
2025-08-22 | -- | $0.014425 | $0.014354 | -- | -- |
2025-08-21 | -- | $0.014425 | $0.014354 | -- | -- |
2025-08-20 | -- | $0.014425 | $0.014354 | -- | -- |
2025-08-19 | -- | $0.014425 | $0.014354 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Komputai(KAI)
