Kreaitor(KAI)Hoje
$0.010910
1 anos atrás
$0.009486
Kreaitor Histórico de preços
(KAI)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | -- | $0.011382 | $0.010859 | $0.010904 | $1,330.709 |
2025-09-04 | -- | $0.011604 | $0.011336 | -- | -- |
2025-09-03 | -- | $0.011414 | $0.011251 | -- | -- |
2025-09-02 | $0.011905 | $0.011950 | $0.011183 | $0.011341 | $3,784.950 |
2025-09-01 | -- | $0.012541 | $0.011905 | -- | -- |
2025-08-31 | -- | $0.012192 | $0.012176 | -- | -- |
2025-08-30 | -- | $0.012345 | $0.011969 | -- | -- |
2025-08-29 | $0.012924 | $0.013005 | $0.011985 | $0.012139 | $1,688.965 |
2025-08-28 | $0.013583 | $0.013547 | $0.012924 | $0.012964 | $621.5632 |
2025-08-27 | -- | $0.013594 | $0.013218 | -- | -- |
2025-08-26 | -- | $0.013997 | $0.013993 | -- | -- |
2025-08-25 | -- | $0.013997 | $0.013993 | -- | -- |
2025-08-24 | -- | $0.014099 | $0.013794 | -- | -- |
2025-08-23 | $0.013186 | $0.013885 | $0.013476 | $0.013885 | $1,427.678 |
2025-08-22 | $0.011981 | $0.013519 | $0.011981 | $0.013150 | $1,488.501 |
2025-08-21 | $0.011970 | $0.012167 | $0.011928 | $0.011981 | $341.4704 |
2025-08-20 | $0.011909 | $0.012099 | $0.011519 | $0.011912 | $1,188.450 |
2025-08-19 | $0.011979 | $0.012234 | $0.011820 | $0.011892 | $112.3105 |
2025-08-18 | $0.012293 | $0.012259 | $0.011307 | $0.011993 | $5,184.811 |
2025-08-17 | $0.011640 | $0.012304 | $0.011634 | $0.012297 | $1,027.270 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Kreaitor(KAI)
