ksm3l(KSM3L)Hoje
$0.367147
1 anos atrás
$0.234805
2 anos atrás
$0.070253
3 anos atrás
$0.955079
4 anos atrás
$0.047295
ksm3l Histórico de preços
(KSM3L)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 | $0.350504 | $0.393 | $0.336 | $0.359738 | $12,739.87 |
2025-09-04 | $0.409512 | $0.41 | $0.34 | $0.345038 | $13,919.18 |
2025-09-03 | $0.352649 | $0.415 | $0.348 | $0.406284 | $17,555.33 |
2025-09-02 | $0.38229 | $0.389 | $0.345 | $0.351629 | $14,919.00 |
2025-09-01 | $0.457349 | $0.456 | $0.371 | $0.376292 | $8,658.565 |
2025-08-31 | $0.417914 | $0.623 | $0.403 | $0.446801 | $15,577.13 |
2025-08-30 | $0.394748 | $0.422 | $0.367 | $0.411709 | $19,463.72 |
2025-08-29 | $0.476761 | $0.478 | $0.38 | $0.385107 | $19,010.44 |
2025-08-28 | $0.493062 | $0.506 | $0.444 | $0.471213 | $16,604.33 |
2025-08-27 | $0.427289 | $0.498 | $0.416 | $0.485545 | $22,409.49 |
2025-08-26 | $0.460347 | $0.457 | $0.372 | $0.422517 | $26,298.40 |
2025-08-25 | $0.545441 | $0.631 | $0.446 | $0.449498 | $11,024.18 |
2025-08-24 | $0.597177 | $0.641 | $0.524 | $0.541769 | $20,871.07 |
2025-08-23 | $0.517355 | $0.609 | $0.525 | $0.593841 | $21,508.25 |
2025-08-22 | $0.414917 | $0.546 | $0.386 | $0.527011 | $15,840.19 |
2025-08-21 | $0.44018 | $0.47 | $0.407 | $0.410358 | $19,935.12 |
2025-08-20 | $0.43465 | $0.453 | $0.391 | $0.441347 | $19,869.49 |
2025-08-19 | $0.488752 | $0.497 | $0.414 | $0.42685 | $20,185.08 |
2025-08-18 | $0.627735 | $0.605 | $0.454 | $0.481109 | $9,445.581 |
2025-08-17 | $0.560445 | $0.629 | $0.536 | $0.621163 | $14,573.43 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
ksm3l(KSM3L)
