NonKyotoProtocol(NKP)Hoje
$0.02347
NonKyotoProtocol Histórico de preços
(NKP)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.024751 | $0.024994 | $0.020449 | $0.023333 | $173.835K |
2025-08-31 | $0.025520 | $0.026027 | $0.024268 | $0.024925 | $62,358.68 |
2025-08-30 | $0.025559 | $0.026719 | $0.023569 | $0.025484 | $173.048K |
2025-08-29 | $0.028355 | $0.028219 | $0.024133 | $0.025559 | $271.464K |
2025-08-28 | $0.029884 | $0.029760 | $0.027330 | $0.028466 | $77,207.48 |
2025-08-27 | $0.030064 | $0.032082 | $0.029616 | $0.029906 | $72,580.75 |
2025-08-26 | $0.032221 | $0.031824 | $0.026335 | $0.030063 | $173.089K |
2025-08-25 | $0.036914 | $0.039299 | $0.031698 | $0.032151 | $139.921K |
2025-08-24 | $0.035872 | $0.037487 | $0.034843 | $0.036538 | $106.709K |
2025-08-23 | $0.038480 | $0.038179 | $0.033177 | $0.035820 | $192.004K |
2025-08-22 | $0.028958 | $0.039198 | $0.027234 | $0.038148 | $222.141K |
2025-08-21 | $0.030268 | $0.030759 | $0.028165 | $0.028735 | $129.500K |
2025-08-20 | $0.031855 | $0.031625 | $0.026858 | $0.030112 | $396.241K |
2025-08-19 | $0.037108 | $0.036677 | $0.031602 | $0.031854 | $99,458.27 |
2025-08-18 | $0.037817 | $0.039602 | $0.030978 | $0.037169 | $271.493K |
2025-08-17 | $0.035370 | $0.040086 | $0.033839 | $0.037826 | $208.594K |
2025-08-16 | $0.033303 | $0.038218 | $0.032815 | $0.035167 | $178.409K |
2025-08-15 | $0.031351 | $0.042238 | $0.030582 | $0.033329 | $710.676K |
2025-08-14 | $0.028561 | $0.032595 | $0.029529 | $0.031287 | $207.720K |
2025-08-13 | $0.028776 | $0.030446 | $0.027660 | $0.028561 | $94,949.18 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
NonKyotoProtocol(NKP)
