| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2018 | $0.00709 | $0.00646 | |
| 2019 | $0.00646 | $0.00670 | -3.69% |
| 2020 | $0.00680 | $0.1123 | -93.95% |
| 2021 | $0.1108 | $0.1147 | -3.42% |
| 2022 | $0.1184 | $0.0239 | 395.86% |
| 2023 | $0.0242 | $0.0209 | 15.47% |
| 2024 | $0.0214 | $0.0215 | -0.3388848% |
| 2025 | $0? | $0? | 0?% |
Publicidade
Kleros (PNK) Histórico de Preços
Preço histórico do Kleros, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2018.
Website Explorer 1 Explorer 2 Announcement Twitter (ago 15, 2017) Reddit (nov 9, 2017) Facebook Telegram Código Fonte Whitepaper
| Primeiro preço | 2018 novembro ($0.00718) |
|---|---|
| Preço mais baixo | 2019 Janeiro ($0.00443) |
| Máxima Histórica | 2021 maio ($0.3541) |
| Melhor mês | Dezembro |
| Pior mês | Janeiro |
Kleros Gráfico histórico
Kleros Histórico anual desde 2018
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.00638 | $0.0104 | $0.00422 | $0.00646 | $968.9 T | $4.6 T | $30.5 T | 156.8 M | 57% |
| 2019 | $0.00783 | $0.0200 | $0.00381 | $0.00670 | $1.8 M | $3.1 T | $77.1 T | 222.1 M | 143% |
| 2020 | $0.0526 | $0.1900 | $0.00631 | $0.1123 | $11.9 M | $29.7 T | $476 T | 225.5 M | 226% |
| 2021 | $0.1305 | $0.3713 | $0.0504 | $0.1147 | $53.2 M | $1.3 M | $10.5 M | 404 M | 133% |
| 2022 | $0.0500 | $0.1525 | $0.0186 | $0.0239 | $31 M | $1 M | $4.7 M | 623.5 M | 91% |
| 2023 | $0.0221 | $0.0478 | $0.00814 | $0.0209 | $15.1 M | $230.9 T | $1.5 M | 688.9 M | 115% |
| 2024 | $0.0229 | $0.0475 | $0.0128 | $0.0215 | $17.7 M | $338.1 T | $1.5 M | 773.7 M | 86% |
| 2025 | $0.0159 | $0.0283 | $0.0101 | $0? | $12.3 M | $120.7 T | $1 M | 776.6 M | 0% |
Kleros Rendimento Anual
Kleros Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -31.17% O:$0.01 C:$0.00 | 32.05% O:$0.00 C:$0.01 | ||||||||||
| 2019 | -24.60% O:$0.01 C:$0.00 | 16.90% O:$0.00 C:$0.01 | 27.70% O:$0.01 C:$0.01 | 15.14% O:$0.01 C:$0.01 | 40.54% O:$0.01 C:$0.01 | -8.47% O:$0.01 C:$0.01 | -26.71% O:$0.01 C:$0.01 | -17.89% O:$0.01 C:$0.01 | 5.14% O:$0.01 C:$0.01 | 33.86% O:$0.01 C:$0.01 | -16.04% O:$0.01 C:$0.01 | -12.63% O:$0.01 C:$0.01 |
| 2020 | 63.98% O:$0.01 C:$0.01 | 79.39% O:$0.01 C:$0.02 | -40.00% O:$0.02 C:$0.01 | 69.45% O:$0.01 C:$0.02 | -0.63% O:$0.02 C:$0.02 | 14.53% O:$0.02 C:$0.02 | 170.44% O:$0.02 C:$0.06 | 175.25% O:$0.06 C:$0.17 | -55.20% O:$0.17 C:$0.08 | -15.43% O:$0.08 C:$0.06 | 73.33% O:$0.06 C:$0.11 | 0.97% O:$0.11 C:$0.11 |
| 2021 | -9.64% O:$0.11 C:$0.10 | -43.48% O:$0.10 C:$0.06 | 59.93% O:$0.06 C:$0.09 | 98.51% O:$0.09 C:$0.18 | -18.67% O:$0.18 C:$0.15 | -22.50% O:$0.15 C:$0.12 | 30.33% O:$0.12 C:$0.15 | 2.33% O:$0.15 C:$0.15 | -7.85% O:$0.15 C:$0.14 | -6.07% O:$0.14 C:$0.13 | -19.25% O:$0.13 C:$0.11 | 7.95% O:$0.11 C:$0.11 |
| 2022 | -23.95% O:$0.11 C:$0.09 | -0.97% O:$0.09 C:$0.09 | 10.01% O:$0.09 C:$0.09 | -33.21% O:$0.09 C:$0.06 | -40.31% O:$0.06 C:$0.04 | -20.40% O:$0.04 C:$0.03 | 13.80% O:$0.03 C:$0.03 | -23.10% O:$0.03 C:$0.03 | 25.53% O:$0.03 C:$0.03 | -13.02% O:$0.03 C:$0.03 | -18.14% O:$0.03 C:$0.02 | 1.69% O:$0.02 C:$0.02 |
| 2023 | 16.42% O:$0.02 C:$0.03 | -2.93% O:$0.03 C:$0.03 | 9.85% O:$0.03 C:$0.03 | -4.93% O:$0.03 C:$0.03 | -14.77% O:$0.03 C:$0.02 | -17.24% O:$0.02 C:$0.02 | 15.27% O:$0.02 C:$0.02 | -20.85% O:$0.02 C:$0.02 | -9.66% O:$0.02 C:$0.02 | -14.19% O:$0.02 C:$0.01 | 47.54% O:$0.01 C:$0.02 | 2.40% O:$0.02 C:$0.02 |
| 2024 | -14.55% O:$0.02 C:$0.02 | 148.97% O:$0.02 C:$0.04 | -27.20% O:$0.04 C:$0.03 | -17.93% O:$0.03 C:$0.03 | 9.26% O:$0.03 C:$0.03 | -16.60% O:$0.03 C:$0.02 | 3.41% O:$0.02 C:$0.03 | -37.58% O:$0.03 C:$0.02 | 3.68% O:$0.02 C:$0.02 | -15.55% O:$0.02 C:$0.01 | 31.07% O:$0.01 C:$0.02 | 20.07% O:$0.02 C:$0.02 |
| 2025 | -3.80% O:$0.02 C:$0.02 | -18.41% O:$0.02 C:$0.02 | -20.25% O:$0.02 C:$0.01 | -16.32% O:$0.01 C:$0.01 | 35.67% O:$0.01 C:$0.02 |
PNK OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(PNK) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0152 | $0.0158 | $0.0150 | $0.0151 | $120.5 T | 7,940,296 | $11.8 M |
| 05/30/2025 | $0.0151 | $0.0164 | $0.0149 | $0.0152 | $144.2 T | 9,481,405 | $11.8 M |
| 05/29/2025 | $0.0152 | $0.0160 | $0.0141 | $0.0151 | $119.8 T | 7,770,866 | $12 M |
| 05/28/2025 | $0.0153 | $0.0157 | $0.0147 | $0.0152 | $113.9 T | 7,521,407 | $11.8 M |
| 05/27/2025 | $0.0149 | $0.0158 | $0.0147 | $0.0153 | $112.6 T | 7,374,533 | $11.9 M |
| 05/26/2025 | $0.0144 | $0.0156 | $0.0143 | $0.0149 | $171.5 T | 11,633,022 | $11.5 M |
| 05/25/2025 | $0.0143 | $0.0148 | $0.0142 | $0.0144 | $128.5 T | 8,991,624 | $11.1 M |
| 05/24/2025 | $0.0143 | $0.0147 | $0.0143 | $0.0143 | $108 T | 7,478,326 | $11.2 M |
| 05/23/2025 | $0.0145 | $0.0150 | $0.0141 | $0.0143 | $171.4 T | 11,758,134 | $11.3 M |
| 05/22/2025 | $0.0144 | $0.0147 | $0.0143 | $0.0145 | $63.5 T | 4,374,362 | $11.3 M |
| 05/21/2025 | $0.0143 | $0.0151 | $0.0141 | $0.0144 | $127.2 T | 8,829,848 | $11.2 M |
| 05/20/2025 | $0.0141 | $0.0144 | $0.0140 | $0.0143 | $88.1 T | 6,217,694 | $11 M |
| 05/19/2025 | $0.0143 | $0.0145 | $0.0138 | $0.0141 | $128.5 T | 9,126,931 | $10.9 M |
| 05/18/2025 | $0.0140 | $0.0142 | $0.0138 | $0.0142 | $143.6 T | 10,238,492 | $10.9 M |
| 05/17/2025 | $0.0141 | $0.0142 | $0.0136 | $0.0140 | $68.9 T | 4,933,305 | $10.9 M |
| 05/16/2025 | $0.0142 | $0.0146 | $0.0141 | $0.0141 | $81.4 T | 5,711,614 | $11.1 M |
| 05/15/2025 | $0.0145 | $0.0146 | $0.0140 | $0.0142 | $113.6 T | 7,972,344 | $11.1 M |
| 05/14/2025 | $0.0143 | $0.0146 | $0.0140 | $0.0146 | $115.9 T | 8,151,025 | $11 M |
| 05/13/2025 | $0.0134 | $0.0145 | $0.0133 | $0.0143 | $105.8 T | 7,667,547 | $10.7 M |
| 05/12/2025 | $0.0132 | $0.0140 | $0.0132 | $0.0134 | $118.9 T | 8,843,352 | $10.4 M |
| 05/11/2025 | $0.0135 | $0.0136 | $0.0132 | $0.0133 | $48.2 T | 3,611,247 | $10.4 M |
| 05/10/2025 | $0.0128 | $0.0135 | $0.0127 | $0.0135 | $87.2 T | 6,696,692 | $10.1 M |
| 05/09/2025 | $0.0125 | $0.0133 | $0.0124 | $0.0128 | $160.2 T | 12,579,901 | $9.9 M |
| 05/08/2025 | $0.0113 | $0.0126 | $0.0113 | $0.0124 | $186.7 T | 15,904,316 | $9.1 M |
| 05/07/2025 | $0.0113 | $0.0114 | $0.0112 | $0.0113 | $41 T | 3,621,070 | $8.8 M |
| 05/06/2025 | $0.0112 | $0.0114 | $0.0110 | $0.0113 | $39.9 T | 3,561,504 | $8.7 M |
| 05/05/2025 | $0.0110 | $0.0114 | $0.0110 | $0.0112 | $20.7 T | 1,845,143 | $8.7 M |
| 05/04/2025 | $0.0112 | $0.0113 | $0.0110 | $0.0110 | $23.6 T | 2,105,331 | $8.7 M |
| 05/03/2025 | $0.0113 | $0.0114 | $0.0110 | $0.0112 | $23.9 T | 2,141,279 | $8.7 M |
| 05/02/2025 | $0.0113 | $0.0114 | $0.0108 | $0.0113 | $23.2 T | 2,059,092 | $8.8 M |
| 05/01/2025 | $0.0112 | $0.0115 | $0.0112 | $0.0113 | $51.7 T | 4,564,421 | $8.8 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Cosmos (ATOM) Histórico de Preços | $4.37 | $1,706,621,210 | $69,170,804 | -9.10% | 2.13% | |
 | Fantom (FTM) Histórico de Preços | $0.3926 | $1,100,754,397 | $188,738 | -13.04% | 1.15% | |
 | XYO Network (XYO) Histórico de Preços | $0.0111 | $76,320,609 | $4,351,192 | -11.09% | 3.16% | |
 | Aergo (AERGO) Histórico de Preços | $0.1203 | $56,518,667 | $10,651,843 | -27.40% | -2.75% | |
 | Theta Token (THETA) Histórico de Preços | $0.7549 | $754,933,581 | $16,061,479 | -12.56% | 3.46% | |
 | OriginTrail (TRAC) Histórico de Preços | $0.4255 | $212,750,110 | $1,108,812 | -6.39% | 2.51% | |
 | aelf (ELF) Histórico de Preços | $0.2194 | $161,562,963 | $3,087,205 | -5.73% | -0.06% | |
 | Civic (CVC) Histórico de Preços | $0.1231 | $123,069,085 | $14,328,966 | -14.17% | -5.14% | |
 | DEXTF (DEXTF) Histórico de Preços | $0.1465 | $9,520,960 | $162,278 | -12.46% | 16.72% |