ksm3s(KSM3S)Hoje
$0.382754
1 anos atrás
$7.854683
2 anos atrás
$0.010937
3 anos atrás
$0.003208
4 anos atrás
$0.020514
ksm3s Histórico de preços
(KSM3S)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.415534 | $0.413 | $0.375 | $0.39951 | $17,152.62 |
2025-09-05 | $0.447775 | $0.453 | $0.381 | $0.411829 | $12,659.71 |
2025-09-04 | $0.401555 | $0.451 | $0.39 | $0.442069 | $14,126.51 |
2025-09-03 | $0.491046 | $0.485 | $0.39 | $0.393832 | $17,623.92 |
2025-09-02 | $0.473569 | $0.506 | $0.448 | $0.478386 | $14,788.87 |
2025-09-01 | $0.416633 | $0.481 | $0.405 | $0.478263 | $8,434.062 |
2025-08-31 | $0.594281 | $0.598 | $0.304 | $0.413938 | $16,398.82 |
2025-08-30 | $0.647893 | $0.676 | $0.582 | $0.586688 | $19,592.46 |
2025-08-29 | $0.569213 | $0.66 | $0.552 | $0.645502 | $18,727.52 |
2025-08-28 | $0.568406 | $0.605 | $0.535 | $0.560275 | $16,723.29 |
2025-08-27 | $0.691184 | $0.689 | $0.555 | $0.559858 | $22,223.89 |
2025-08-26 | $0.661596 | $0.769 | $0.647 | $0.68031 | $26,122.44 |
2025-08-25 | $0.586128 | $0.672 | $0.477 | $0.658603 | $11,170.43 |
2025-08-24 | $0.553346 | $0.605 | $0.495 | $0.576757 | $20,914.13 |
2025-08-23 | $0.673981 | $0.648 | $0.536 | $0.540004 | $21,208.81 |
2025-08-22 | $0.917892 | $0.95 | $0.619 | $0.674812 | $15,580.54 |
2025-08-21 | $0.889202 | $0.919 | $0.795 | $0.900481 | $19,844.30 |
2025-08-20 | $0.921003 | $0.989 | $0.84 | $0.861381 | $19,506.02 |
2025-08-19 | $0.850672 | $0.941 | $0.814 | $0.912022 | $20,130.61 |
2025-08-18 | $0.713478 | $0.888 | $0.719 | $0.841021 | $9,614.395 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
ksm3s(KSM3S)
