時価総額 $3.25T
-3.02%
ボリューム24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
硬貨
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $3.0744 | $3.0102 | $3.1405 | $3.0712 | $81,623 | $1,307,195 |
| Dec-03 2025 | $3.0089 | $2.9175 | $3.0105 | $2.9483 | $141,382 | $1,279,330 |
| Dec-02 2025 | $2.9931 | $2.7401 | $3.0404 | $2.7880 | $130,860 | $1,272,605 |
| Dec-01 2025 | $2.7250 | $2.6725 | $2.9459 | $2.9458 | $127,117 | $1,158,640 |
| Nov-30 2025 | $2.9926 | $2.9057 | $2.9926 | $2.9057 | $121,573 | $1,272,393 |
| Nov-29 2025 | $2.9326 | $2.9280 | $3.0698 | $3.0106 | $120,173 | $1,246,893 |
| Nov-28 2025 | $3.0184 | $2.9629 | $3.0735 | $2.9992 | $123,273 | $1,283,380 |
| Nov-27 2025 | $3.0195 | $2.9512 | $3.0874 | $2.9512 | $123,823 | $1,283,831 |
| Nov-26 2025 | $2.9635 | $2.8622 | $3.0334 | $2.8794 | $122,172 | $1,260,031 |
| Nov-25 2025 | $2.8822 | $2.8274 | $2.9116 | $2.8809 | $95,980 | $1,225,462 |
| Nov-24 2025 | $2.9426 | $2.7477 | $2.9426 | $2.7631 | $99,584 | $1,251,167 |
| Nov-23 2025 | $2.8081 | $2.7351 | $2.8203 | $2.7567 | $80,598 | $1,193,947 |
| Nov-22 2025 | $2.7506 | $2.7162 | $2.7592 | $2.7197 | $88,629 | $1,169,522 |
| Nov-21 2025 | $2.7179 | $2.6639 | $2.8598 | $2.8131 | $87,688 | $1,155,592 |
| Nov-20 2025 | $2.8218 | $2.8107 | $2.9512 | $2.9512 | $83,303 | $1,199,768 |