KSGEMS(KSGEMS)Hoje
$1.5487
KSGEMS Histórico de preços
(KSGEMS)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $1.5797 | $1.5894 | $1.542 | $1.5516 | $50,471.82 |
2025-09-03 | $1.5686 | $1.5833 | $1.5493 | $1.579 | $51,464.95 |
2025-09-02 | $1.5361 | $1.5738 | $1.5116 | $1.5699 | $51,433.03 |
2025-09-01 | $1.5337 | $1.5538 | $1.5109 | $1.5366 | $46,521.99 |
2025-08-31 | $1.5368 | $1.5397 | $1.5183 | $1.5328 | $49,376.24 |
2025-08-30 | $1.5334 | $1.5378 | $1.5106 | $1.5364 | $54,173.77 |
2025-08-29 | $1.5952 | $1.5946 | $1.5288 | $1.5335 | $47,385.51 |
2025-08-28 | $1.5854 | $1.6009 | $1.5582 | $1.5952 | $53,551.46 |
2025-08-27 | $1.5542 | $1.5881 | $1.5494 | $1.586 | $50,555.40 |
2025-08-26 | $1.5877 | $1.5931 | $1.5454 | $1.5554 | $5,513.014 |
2025-08-25 | $1.6184 | $1.6223 | $1.5696 | $1.5883 | $5,486.233 |
2025-08-24 | $1.6227 | $1.631 | $1.6093 | $1.6184 | $12,555.35 |
2025-08-23 | $1.6495 | $1.6566 | $1.6189 | $1.6228 | $18,301.11 |
2025-08-22 | $1.5975 | $1.6526 | $1.5721 | $1.6503 | $20,465.29 |
2025-08-21 | $1.603 | $1.6187 | $1.5866 | $1.5982 | $19,244.46 |
2025-08-20 | $1.6063 | $1.61 | $1.5885 | $1.6029 | $22,134.17 |
2025-08-19 | $1.6407 | $1.65 | $1.6009 | $1.6066 | $17,670.13 |
2025-08-18 | $1.6731 | $1.6708 | $1.6146 | $1.6403 | $18,103.96 |
2025-08-17 | $1.6644 | $1.6762 | $1.6406 | $1.6729 | $19,802.01 |
2025-08-16 | $1.6514 | $1.6686 | $1.6467 | $1.6649 | $21,949.58 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
KSGEMS(KSGEMS)
