時価総額 $2.26T
0.7%
ボリューム24h $70.13B
0.96%
BTC % 58.9367%
0.49%
ETH % 10.3415%
-0.28%
硬貨
34.665
取引所
204
ライブ
Kadena (KDA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Kadena (KDA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,256 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-20 2026 | $0.0071 | $0.006986 | $0.007239 | $0.006986 | $10,004 | $2,380,590 |
| Jun-19 2026 | $0.006986 | $0.006869 | $0.007499 | $0.007469 | $19,038 | $2,342,367 |
| Jun-06 2026 | $0.0065 | $0.0065 | $0.006656 | $0.006624 | $11,772 | $2,179,414 |
| Jun-05 2026 | $0.006624 | $0.0064 | $0.006634 | $0.006401 | $11,845 | $2,220,990 |
| May-31 2026 | $0.007774 | $0.007633 | $0.007796 | $0.007796 | $10,033 | $2,606,579 |
| May-30 2026 | $0.007796 | $0.007796 | $0.007796 | $0.007796 | $10,121 | $2,613,955 |
| May-25 2026 | $0.00969 | $0.009676 | $0.009767 | $0.009767 | $10,412 | $3,249,003 |
| May-24 2026 | $0.009697 | $0.009322 | $0.010733 | $0.010733 | $10,084 | $3,251,350 |
| May-23 2026 | $0.00854176 | $0.00810073 | $0.00855452 | $0.00811904 | $8,550 | $2,864,008 |
| May-22 2026 | $0.00843078 | $0.00843078 | $0.00881232 | $0.00846334 | $9,035 | $2,826,796 |
| May-21 2026 | $0.00846896 | $0.007858 | $0.00858023 | $0.00803327 | $10,738 | $2,839,597 |
| May-20 2026 | $0.00812332 | $0.00812332 | $0.00854016 | $0.00854016 | $7,574 | $2,723,706 |
| May-19 2026 | $0.00860395 | $0.00829687 | $0.00860395 | $0.00836869 | $6,806 | $2,884,859 |
| May-18 2026 | $0.00847253 | $0.00792717 | $0.00897054 | $0.00897054 | $20,573 | $2,840,794 |
| May-17 2026 | $0.00902089 | $0.00894845 | $0.00931447 | $0.00926018 | $7,300 | $3,024,656 |