Kontos(KOS)Hoje
$0.001688
Kontos Histórico de preços
(KOS)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.001464 | $0.002200 | $0.001400 | $0.001539 | $19,804.70 |
2025-09-15 | $0.001393 | $0.001490 | $0.001382 | $0.001465 | $17,012.51 |
2025-09-14 | $0.001479 | $0.002397 | $0.001375 | $0.001393 | $24,034.68 |
2025-09-13 | $0.001396 | $0.001493 | $0.001385 | $0.001479 | $18,129.78 |
2025-09-12 | $0.001423 | $0.001486 | $0.001385 | $0.001396 | $18,369.28 |
2025-09-11 | $0.001403 | $0.001489 | $0.001401 | $0.001422 | $17,673.23 |
2025-09-10 | $0.001402 | $0.001482 | $0.001401 | $0.001403 | $18,268.74 |
2025-09-09 | $0.001467 | $0.001467 | $0.001399 | $0.001402 | $16,869.32 |
2025-09-08 | $0.001510 | $0.001535 | $0.001428 | $0.001465 | $19,022.58 |
2025-09-07 | $0.001465 | $0.001519 | $0.001420 | $0.001511 | $17,873.67 |
2025-09-06 | $0.001582 | $0.001585 | $0.001461 | $0.001465 | $18,147.69 |
2025-09-05 | $0.001447 | $0.001694 | $0.001375 | $0.001583 | $16,538.31 |
2025-09-04 | $0.001381 | $0.001482 | $0.001381 | $0.001447 | $16,987.23 |
2025-09-03 | $0.001432 | $0.002087 | $0.001366 | $0.001381 | $21,427.89 |
2025-09-02 | $0.001416 | $0.001440 | $0.001379 | $0.001430 | $17,933.17 |
2025-09-01 | $0.001376 | $0.001439 | $0.001363 | $0.001416 | $17,647.20 |
2025-08-31 | $0.001385 | $0.001439 | $0.001365 | $0.001376 | $17,582.90 |
2025-08-30 | $0.001322 | $0.001397 | $0.001312 | $0.001385 | $17,612.20 |
2025-08-29 | $0.001350 | $0.001398 | $0.001316 | $0.001322 | $17,375.84 |
2025-08-28 | $0.001435 | $0.001382 | $0.001306 | $0.001348 | $17,695.00 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Kontos(KOS)
