knc3s(KNC3S)Hoje
$1.601728
1 anos atrás
$7.050109
2 anos atrás
$0.002573
3 anos atrás
$0.003233
4 anos atrás
$0.00074
knc3s Histórico de preços
(KNC3S)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 | $1.744235 | $1.74199 | $1.6124 | $1.618206 | $7,314.104 |
2025-09-06 | $1.740753 | $1.75364 | $1.61292 | $1.716587 | $17,336.85 |
2025-09-05 | $1.815903 | $1.85765 | $1.60332 | $1.727287 | $14,485.54 |
2025-09-04 | $1.643243 | $1.83121 | $1.61014 | $1.796652 | $14,104.21 |
2025-09-03 | $1.783828 | $1.7552 | $1.60468 | $1.616183 | $17,961.80 |
2025-09-02 | $1.79807 | $1.92732 | $1.63767 | $1.753136 | $16,752.64 |
2025-09-01 | $1.615616 | $1.83085 | $1.49004 | $1.807453 | $12,906.87 |
2025-08-31 | $1.682745 | $1.71339 | $1.48779 | $1.596221 | $13,407.30 |
2025-08-30 | $1.821831 | $1.86493 | $1.64909 | $1.657037 | $19,725.59 |
2025-08-29 | $1.628657 | $1.83792 | $1.52259 | $1.803412 | $19,901.18 |
2025-08-28 | $1.748428 | $1.79783 | $1.51955 | $1.605537 | $18,363.89 |
2025-08-27 | $1.879948 | $1.85402 | $1.69034 | $1.725408 | $22,687.01 |
2025-08-26 | $1.810268 | $2.16841 | $1.77391 | $1.855771 | $27,544.60 |
2025-08-25 | $1.667721 | $1.85317 | $1.42449 | $1.801332 | $12,386.36 |
2025-08-24 | $1.542979 | $1.6893 | $1.46862 | $1.626472 | $22,329.79 |
2025-08-23 | $1.718294 | $1.64549 | $1.39557 | $1.520885 | $25,038.05 |
2025-08-22 | $2.032947 | $2.18712 | $1.61156 | $1.671319 | $18,891.44 |
2025-08-21 | $1.954249 | $2.03706 | $1.81536 | $1.998584 | $25,066.36 |
2025-08-20 | $2.012051 | $2.12203 | $1.86694 | $1.904132 | $22,662.96 |
2025-08-19 | $1.901952 | $2.05171 | $1.78821 | $1.989299 | $21,473.16 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
knc3s(KNC3S)
