KWEEN(KWEEN)Hoje
$0.003380
KWEEN Histórico de preços
(KWEEN)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.003447 | $0.003712 | $0.003464 | $0.003653 | $5,349.783 |
2025-09-09 | $0.003637 | $0.003700 | $0.003405 | $0.003471 | $15,212.62 |
2025-09-08 | $0.003554 | $0.003692 | $0.003485 | $0.003636 | $3,660.700 |
2025-09-07 | $0.003597 | $0.003622 | $0.003527 | $0.003555 | $6,888.792 |
2025-09-06 | $0.003690 | $0.003741 | $0.003596 | $0.003597 | $15,621.76 |
2025-09-05 | $0.003718 | $0.004008 | $0.003644 | $0.003690 | $16,723.00 |
2025-09-04 | $0.003886 | $0.003880 | $0.003682 | $0.003718 | $7,388.318 |
2025-09-03 | $0.003903 | $0.004063 | $0.003797 | $0.003882 | $19,174.73 |
2025-09-02 | $0.003895 | $0.003981 | $0.003546 | $0.003899 | $24,545.92 |
2025-09-01 | $0.004016 | $0.004105 | $0.003873 | $0.003895 | $10,489.02 |
2025-08-31 | $0.003812 | $0.004018 | $0.003742 | $0.003989 | $7,674.949 |
2025-08-30 | $0.004023 | $0.004028 | $0.003693 | $0.003811 | $22,225.64 |
2025-08-29 | $0.004069 | $0.004254 | $0.003994 | $0.004023 | $34,981.07 |
2025-08-28 | $0.004142 | $0.004183 | $0.004054 | $0.004069 | $56,686.97 |
2025-08-27 | $0.003832 | $0.004171 | $0.003797 | $0.004142 | $64,453.70 |
2025-08-26 | $0.003952 | $0.004079 | $0.003740 | $0.003857 | $11,329.49 |
2025-08-25 | $0.004537 | $0.004683 | $0.003901 | $0.003952 | $19,030.48 |
2025-08-24 | $0.004785 | $0.004868 | $0.004537 | $0.004537 | $11,409.87 |
2025-08-23 | $0.004402 | $0.004945 | $0.004389 | $0.004785 | $44,931.72 |
2025-08-22 | $0.003889 | $0.004443 | $0.003794 | $0.004403 | $13,370.85 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
KWEEN(KWEEN)
