時価総額 $2.61T
1.15%
ボリューム24h $269.98B
29.02%
BTC % 54.54%
0.18%
ETH % 9.72%
0.41%
硬貨
34.338
+2
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Mar-12 2026 | $1.1372 | $1.0868 | $1.1519 | $1.1456 | $67,442 | $483,541 |
| Mar-11 2026 | $1.1667 | $1.1153 | $1.1910 | $1.1910 | $72,800 | $496,077 |
| Mar-10 2026 | $1.1911 | $1.1888 | $1.2610 | $1.2454 | $71,537 | $506,468 |
| Mar-09 2026 | $1.2452 | $1.2263 | $1.3599 | $1.3599 | $91,269 | $529,469 |
| Mar-08 2026 | $1.3599 | $1.3470 | $1.4016 | $1.3957 | $62,310 | $578,214 |
| Mar-07 2026 | $1.3563 | $1.3553 | $1.4255 | $1.4167 | $60,173 | $576,693 |
| Mar-06 2026 | $1.4186 | $1.4139 | $1.5008 | $1.5008 | $65,862 | $603,188 |
| Mar-05 2026 | $1.4864 | $1.4723 | $1.5213 | $1.5213 | $63,701 | $632,002 |
| Mar-04 2026 | $1.5290 | $1.5107 | $1.6211 | $1.5482 | $89,573 | $650,116 |
| Mar-03 2026 | $1.5616 | $1.5560 | $1.7268 | $1.6094 | $79,007 | $663,981 |
| Mar-02 2026 | $1.6114 | $1.5801 | $1.6904 | $1.6219 | $63,954 | $685,163 |
| Mar-01 2026 | $1.6164 | $1.5900 | $1.6830 | $1.5900 | $66,343 | $687,267 |
| Feb-28 2026 | $1.5899 | $1.5326 | $1.6384 | $1.6384 | $65,784 | $676,029 |
| Feb-27 2026 | $1.6340 | $1.6252 | $1.6802 | $1.6268 | $74,301 | $694,765 |
| Feb-26 2026 | $1.6794 | $1.5877 | $1.6942 | $1.6057 | $63,801 | $714,050 |