時価総額 $2.10T
-5.26%
ボリューム24h $127.55B
4.44%
BTC % 53.06%
0.43%
ETH % 13.41%
-2.98%
硬貨
28.678
+4
取引所
885
最後の更新
2 分 前
Keep3rV1 (KP3R) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Sep-02 2024 | $47.37 | $44.59 | $47.37 | $45.01 | $1,791,097 | $20,144,883 |
| Sep-01 2024 | $44.68 | $44.68 | $46.60 | $46.60 | $1,680,509 | $19,000,281 |
| Aug-31 2024 | $46.68 | $46.32 | $47.60 | $47.57 | $1,911,813 | $19,849,143 |
| Aug-30 2024 | $47.44 | $46.12 | $48.24 | $47.87 | $1,969,196 | $20,171,685 |
| Aug-29 2024 | $47.87 | $47.14 | $49.49 | $48.01 | $2,046,853 | $20,356,071 |
| Aug-28 2024 | $47.62 | $46.84 | $48.77 | $47.78 | $2,223,198 | $20,247,919 |
| Aug-27 2024 | $47.81 | $47.78 | $51.29 | $50.83 | $2,022,268 | $20,330,989 |
| Aug-26 2024 | $50.85 | $50.67 | $54.69 | $52.76 | $3,578,558 | $21,623,159 |
| Aug-25 2024 | $52.77 | $51.07 | $53.57 | $53.57 | $3,116,887 | $22,440,153 |
| Aug-24 2024 | $53.11 | $50.99 | $53.76 | $51.71 | $2,103,770 | $22,582,986 |
| Aug-23 2024 | $52.12 | $48.43 | $55.04 | $48.43 | $4,682,314 | $22,162,173 |
| Aug-22 2024 | $48.13 | $47.00 | $48.30 | $47.64 | $1,688,243 | $20,464,562 |
| Aug-21 2024 | $47.62 | $46.04 | $47.69 | $46.04 | $2,084,942 | $20,248,607 |
| Aug-20 2024 | $46.48 | $45.28 | $46.48 | $45.43 | $1,313,567 | $19,762,553 |
| Aug-19 2024 | $45.22 | $43.51 | $45.22 | $44.02 | $1,757,743 | $19,227,054 |