ProtoKOLs(KOL)Hoje
$0.133989
ProtoKOLs Histórico de preços
(KOL)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.135223 | $0.137141 | $0.130249 | $0.130925 | $1,414.757 |
2025-09-14 | $0.136403 | $0.138212 | $0.135130 | $0.135130 | $1,662.626 |
2025-09-13 | $0.134454 | $0.139739 | $0.134581 | $0.136376 | $1,775.137 |
2025-09-12 | $0.132238 | $0.135977 | $0.132162 | $0.134473 | $1,572.493 |
2025-09-11 | $0.138632 | $0.139608 | $0.132238 | $0.132477 | $4,940.428 |
2025-09-10 | $0.137543 | $0.140017 | $0.135509 | $0.138640 | $2,367.719 |
2025-09-09 | $0.142913 | $0.142882 | $0.137390 | $0.137543 | $1,477.046 |
2025-09-08 | $0.141927 | $0.143325 | $0.139773 | $0.142918 | $3,838.291 |
2025-09-07 | $0.142198 | $0.143135 | $0.141468 | $0.141819 | $287.8043 |
2025-09-06 | $0.151268 | $0.151771 | $0.142099 | $0.142099 | $6,311.095 |
2025-09-05 | $0.152295 | $0.158966 | $0.150820 | $0.151283 | $189.3749 |
2025-09-04 | $0.160503 | $0.162026 | $0.151910 | $0.152081 | $3,585.482 |
2025-09-03 | $0.156303 | $0.160734 | $0.154655 | $0.160645 | $4,686.743 |
2025-09-02 | $0.159310 | $0.161906 | $0.035928 | $0.156303 | $1,823.521 |
2025-09-01 | $0.165930 | $0.165914 | $0.159083 | $0.159230 | $882.3340 |
2025-08-31 | $0.158571 | $0.16602 | $0.157102 | $0.165807 | $2,769.502 |
2025-08-30 | $0.157349 | $0.160427 | $0.155002 | $0.158314 | $1,140.228 |
2025-08-29 | $0.172597 | $0.17359 | $0.155384 | $0.157138 | $6,267.769 |
2025-08-28 | $0.183016 | $0.182444 | $0.172598 | $0.173101 | $2,875.623 |
2025-08-27 | $0.181804 | $0.186902 | $0.181372 | $0.183152 | $2,906.560 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
ProtoKOLs(KOL)
