CoinXview PortfólioApp
PT
Moeda: 1.259Corretoras: 22Capitalização: $2,77T +3,82%Vol. 24h: $34,69BDominância: BTC 58,6% ETH 10,7%Gas ETH: 0,05 gweiMedo e Ganância: 66/100

Histórico de preços de KiiChain (KII)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de KII. Mostrando os últimos 365 dias.

Retornos mensais KII

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026——————————+0,1%—+0%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeCapitalizaçãoVariação
04/11/2026$0,08470$0,08527$0,08431 $0,08497$1,01M$30,03M+0.32%
03/11/2026$0,08453$0,08479$0,08430 $0,08469$875,84K$29,93M+0.19%
02/11/2026$0,08464$0,08498$0,08426 $0,08452$963,47K$29,87M-0.14%
01/11/2026$0,08490$0,08507$0,08438 $0,08463$895,13K$29,91M-0.32%
31/10/2026$0,08483$0,08510$0,08436 $0,08490$877,59K$29,83M+0.08%
30/10/2026$0,08528$0,08554$0,08441 $0,08482$955,52K$29,80M-0.54%
29/10/2026$0,08522$0,08558$0,08486 $0,08527$995,18K$29,96M+0.06%
28/10/2026$0,08538$0,08563$0,08498 $0,08521$1,05M$29,94M-0.20%
27/10/2026$0,08521$0,08565$0,08475 $0,08535$914,89K$29,98M+0.16%
26/10/2026$0,08484$0,08561$0,08376 $0,08522$613,99K$29,94M+0.45%
25/10/2026$0,08484$0,08519$0,08250 $0,08484$661,44K$29,81M+0.00%
24/10/2026$0,08628$0,08645$0,08413 $0,08483$767,33K$29,80M-1.68%
23/10/2026$0,08637$0,08656$0,08611 $0,08624$1,03M$30,30M-0.15%
22/10/2026$0,08675$0,08690$0,08605 $0,08644$740,47K$30,37M-0.36%
21/10/2026$0,08748$0,08805$0,08664 $0,08675$681,96K$30,48M-0.83%
20/10/2026$0,08845$0,08869$0,08696 $0,08747$800,07K$30,73M-1.11%
19/10/2026$0,08813$0,08875$0,08786 $0,08845$719,72K$31,07M+0.36%
18/10/2026$0,08788$0,08845$0,08771 $0,08814$690,85K$30,96M+0.30%
17/10/2026$0,08791$0,08834$0,08735 $0,08789$709,99K$30,88M-0.02%
16/10/2026$0,08763$0,08821$0,08735 $0,08787$1,53M—+0.27%
16/10/2026$0,08779$0,08800$0,08745 $0,08790$657,55K$30,88M+0.13%
15/10/2026$0,08773$0,08802$0,08737 $0,08763$1,70M—-0.11%
15/10/2026$0,08708$0,08836$0,08685 $0,08779$737,05K$30,84M+0.82%
14/10/2026$0,08702$0,08844$0,08679 $0,08773$1,60M—+0.82%
13/10/2026$0,08710$0,08767$0,08643 $0,08702$1,64M—-0.09%
12/10/2026$0,08775$0,08811$0,08677 $0,08710$1,75M—-0.75%
11/10/2026$0,08824$0,08898$0,08770 $0,08775$2,17M—-0.55%
10/10/2026$0,08806$0,08837$0,08776 $0,08824$1,04M—+0.20%
09/10/2026$0,08657$0,08850$0,08645 $0,08806$1,30M—+1.72%
08/10/2026$0,08691$0,08742$0,08627 $0,08657$1,20M—-0.39%
07/10/2026$0,08733$0,08772$0,08680 $0,08691$1,19M—-0.48%
06/10/2026$0,08798$0,08849$0,08718 $0,08733$1,74M—-0.74%
05/10/2026$0,08820$0,08868$0,08783 $0,08798$735,86K—-0.25%
04/10/2026$0,08863$0,09019$0,08773 $0,08820$661,06K—-0.48%
03/10/2026$0,08766$0,08887$0,08697 $0,08863$2,59M—+1.11%
02/10/2026$0,08800$0,08814$0,08562 $0,08766$2,41M—-0.39%
01/10/2026$0,08927$0,09079$0,08799 $0,08800$2,84M—-1.42%
30/09/2026$0,08718$0,09197$0,08653 $0,08927$3,26M—+2.39%
29/09/2026$0,08933$0,09577$0,07745 $0,08718$4,26M—-2.41%
28/09/2026$0,08026$0,1004$0,07996 $0,08933$5,24M—+11.30%
27/09/2026$0,07962$0,08071$0,07915 $0,08026$3,78M—+0.81%
26/09/2026$0,07997$0,08041$0,07878 $0,07962$4,63M—-0.44%
25/09/2026$0,07836$0,08036$0,07801 $0,07997$5,27M—+2.05%
24/09/2026$0,07987$0,08065$0,06863 $0,07836$4,42M—-1.89%
23/09/2026$0,08055$0,08089$0,07917 $0,07987$5,31M—-0.84%
22/09/2026$0,08115$0,08118$0,08030 $0,08055$3,36M—-0.73%
21/09/2026$0,08137$0,08194$0,08068 $0,08115$4,70M—-0.28%
20/09/2026$0,08117$0,08400$0,07973 $0,08137$12,29M—+0.24%
19/09/2026$0,08353$0,08556$0,08115 $0,08117$12,86M—-2.82%
18/09/2026$0,08224$0,08505$0,08087 $0,08353$14,01M—+1.56%
17/09/2026$0,08254$0,08400$0,08080 $0,08224$14,54M—-0.37%
16/09/2026$0,07949$0,08643$0,07901 $0,08254$11,27M—+3.84%
15/09/2026$0,08273$0,08648$0,07891 $0,07949$15,31M—-3.92%
14/09/2026$0,07659$0,08290$0,07638 $0,08273$10,28M—+8.02%
13/09/2026$0,08017$0,08568$0,07445 $0,07659$14,35M—-4.47%
12/09/2026$0,07836$0,08235$0,06934 $0,08017$12,53M—+2.31%
11/09/2026$0,08067$0,08441$0,07715 $0,07836$13,10M—-2.87%
10/09/2026$0,07805$0,08706$0,07700 $0,08067$12,76M—+3.36%
09/09/2026$0,07465$0,08378$0,07410 $0,07805$13,51M—+4.55%
08/09/2026$0,06975$0,07560$0,06623 $0,07465$9,78M—+7.03%
07/09/2026$0,06451$0,07057$0,05846 $0,06975$13,59M—+8.12%
06/09/2026$0,06426$0,06527$0,06337 $0,06451$3,13M—+0.38%
05/09/2026$0,06288$0,06627$0,06252 $0,06426$3,39M—+2.20%
04/09/2026$0,06310$0,06425$0,06230 $0,06288$2,92M—-0.35%
03/09/2026$0,06306$0,06375$0,06100 $0,06310$2,56M—+0.08%
02/09/2026$0,06125$0,06657$0,05927 $0,06306$4,13M—+2.94%
01/09/2026$0,05960$0,06449$0,05839 $0,06125$1,43M—+2.77%
31/08/2026$0,06081$0,06236$0,05892 $0,05960$876,80K—-1.98%
30/08/2026$0,05593$0,06930$0,05551 $0,06081$1,16M—+8.72%
29/08/2026$0,05462$0,05966$0,05215 $0,05593$105,78K—+2.39%
28/08/2026$0,05134$0,05914$0,04550 $0,05462$487,67K—+6.40%
27/08/2026$0,06010$0,06683$0,04446 $0,05134$300,78K—-14.59%
26/08/2026$0,05920$0,06386$0,05640 $0,06010$113,38K—+1.52%
25/08/2026$0,07680$0,08115$0,05514 $0,05920$136,38K—-22.91%
24/08/2026$0,06012$0,1200$0,05800 $0,07680$312,71K—+27.74%
23/08/2026$0,06288$0,07400$0,05051 $0,06012$1,19M—-4.38%
22/08/2026$0,06566$0,06628$0,01010 $0,06288$7,88M—-4.25%
21/08/2026$0,06562$0,06693$0,06514 $0,06566$10,35M—+0.07%
20/08/2026$0,06460$0,06905$0,06354 $0,06562$11,88M—+1.58%
19/08/2026$0,07147$0,07244$0,06400 $0,06460$14,21M—-9.61%
18/08/2026$0,07652$0,07714$0,06781 $0,07147$21,28M—-6.60%
17/08/2026$0,06896$0,07737$0,06659 $0,07652$19,68M—+10.97%
16/08/2026$0,07126$0,07363$0,06300 $0,06896$15,41M—-3.24%
15/08/2026$0,06903$0,07297$0,06300 $0,07126$12,24M—+3.24%
14/08/2026$0,07569$0,08086$0,06214 $0,06903$16,25M—-8.80%
13/08/2026$0,005000$0,1800$0,005000 $0,07569$4,90M—+1413.86%

Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.

Todas as seções