KlimaDAO(KLIMA)Hôm nay
$0.116296
1 năm trước
$1.091
2 năm trước
$0.925901
3 năm trước
$3.82
KlimaDAO Lịch sử Giá
(KLIMA)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.115217 | $0.117218 | $0.114531 | $0.115067 | $2,579.734 |
2025-09-04 | $0.116213 | $0.118906 | $0.114637 | $0.115217 | $3,520.693 |
2025-09-03 | $0.115055 | $0.116385 | $0.113439 | $0.116252 | $3,306.731 |
2025-09-02 | $0.114569 | $0.115284 | $0.112577 | $0.115055 | $2,885.774 |
2025-09-01 | $0.123713 | $0.123567 | $0.11455 | $0.114569 | $15,029.22 |
2025-08-31 | $0.122196 | $0.123814 | $0.120675 | $0.123688 | $3,040.765 |
2025-08-30 | $0.120145 | $0.122505 | $0.119921 | $0.122196 | $1,754.245 |
2025-08-29 | $0.121811 | $0.12357 | $0.118821 | $0.120145 | $4,607.361 |
2025-08-28 | $0.126792 | $0.128219 | $0.121515 | $0.121896 | $6,671.268 |
2025-08-27 | $0.124689 | $0.127984 | $0.12394 | $0.127567 | $2,197.281 |
2025-08-26 | $0.139557 | $0.139567 | $0.123922 | $0.124689 | $33,534.11 |
2025-08-25 | $0.139575 | $0.143509 | $0.137626 | $0.139594 | $11,049.25 |
2025-08-24 | $0.138421 | $0.139834 | $0.13666 | $0.139671 | $551.7924 |
2025-08-23 | $0.137599 | $0.141007 | $0.1371 | $0.138899 | $3,918.009 |
2025-08-22 | $0.130635 | $0.138404 | $0.128408 | $0.137599 | $12,032.73 |
2025-08-21 | $0.131479 | $0.133974 | $0.12833 | $0.130634 | $4,925.136 |
2025-08-20 | $0.130983 | $0.13259 | $0.129559 | $0.131459 | $4,183.101 |
2025-08-19 | $0.133395 | $0.134588 | $0.13086 | $0.131239 | $1,836.916 |
2025-08-18 | $0.134666 | $0.13699 | $0.130853 | $0.134336 | $4,492.923 |
2025-08-17 | $0.131941 | $0.135845 | $0.132459 | $0.134657 | $2,612.692 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
KlimaDAO(KLIMA)
