時価総額 $4.11T
2.11%
ボリューム24h $194.79B
-25.96%
BTC % 55.1%
-0.45%
ETH % 11.96%
1.08%
硬貨
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $3.6953 | $3.6689 | $3.8113 | $3.7684 | $92,579 | $1,571,189 |
| Oct-24 2025 | $3.7395 | $3.6601 | $3.8920 | $3.7137 | $104,621 | $1,589,980 |
| Oct-23 2025 | $3.7122 | $3.5817 | $3.7383 | $3.7297 | $122,275 | $1,578,350 |
| Oct-22 2025 | $4.1516 | $4.1147 | $4.2368 | $4.2368 | $95,847 | $1,765,188 |
| Oct-21 2025 | $4.2389 | $4.2331 | $4.3734 | $4.2765 | $96,516 | $1,802,317 |
| Oct-20 2025 | $4.2798 | $4.2211 | $4.4465 | $4.2752 | $101,820 | $1,819,692 |
| Oct-19 2025 | $4.3267 | $4.1325 | $4.3466 | $4.1763 | $99,309 | $1,839,634 |
| Oct-18 2025 | $4.2294 | $4.0307 | $4.2969 | $4.2425 | $177,992 | $1,798,286 |
| Oct-17 2025 | $3.9669 | $3.8586 | $4.0376 | $4.0172 | $95,351 | $1,686,677 |
| Oct-16 2025 | $4.0191 | $3.9591 | $4.2863 | $4.2863 | $96,191 | $1,708,863 |
| Oct-15 2025 | $4.1114 | $4.1114 | $4.3152 | $4.3033 | $95,813 | $1,748,096 |
| Oct-14 2025 | $4.2821 | $4.1061 | $4.4678 | $4.4511 | $97,815 | $1,820,679 |
| Oct-13 2025 | $4.5303 | $4.2906 | $4.5303 | $4.2908 | $113,744 | $1,926,202 |
| Oct-12 2025 | $4.2882 | $3.8803 | $4.2883 | $3.9728 | $92,394 | $1,823,254 |
| Oct-11 2025 | $3.9752 | $3.8103 | $4.3102 | $3.8103 | $110,599 | $1,690,206 |