時価総額 $4.55T
1.63%
ボリューム24h $302.06B
-40.38%
BTC % 54.66%
0.4%
ETH % 12.08%
-0.16%
硬貨
33.322
+1
取引所
885
最後の更新
3 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-04 2025 | $4.7217 | $4.6953 | $4.9508 | $4.8411 | $110,946 | $2,007,572 |
| Oct-03 2025 | $4.8439 | $4.7071 | $4.8797 | $4.7578 | $99,117 | $2,059,540 |
| Oct-02 2025 | $4.7556 | $4.5613 | $4.8275 | $4.5907 | $102,778 | $2,021,978 |
| Oct-01 2025 | $4.6001 | $4.3966 | $4.6709 | $4.4441 | $100,148 | $1,955,889 |
| Sep-30 2025 | $4.4388 | $4.3522 | $4.5720 | $4.4425 | $101,769 | $1,887,322 |
| Sep-29 2025 | $4.4412 | $4.3327 | $4.5096 | $4.3327 | $99,862 | $1,888,318 |
| Sep-28 2025 | $4.3493 | $4.2173 | $4.3537 | $4.2559 | $95,551 | $1,849,247 |
| Sep-27 2025 | $4.2566 | $4.2091 | $4.3932 | $4.3481 | $99,880 | $1,809,845 |
| Sep-26 2025 | $4.3185 | $4.1570 | $4.3185 | $4.1570 | $96,491 | $1,836,153 |
| Sep-25 2025 | $4.1561 | $4.0523 | $4.6023 | $4.5940 | $102,072 | $1,767,109 |
| Sep-24 2025 | $4.5538 | $4.5007 | $4.6136 | $4.5019 | $92,951 | $1,936,192 |
| Sep-23 2025 | $4.4989 | $4.4989 | $4.7779 | $4.7777 | $108,423 | $1,912,834 |
| Sep-22 2025 | $4.7909 | $4.7259 | $4.9447 | $4.9447 | $103,484 | $2,036,994 |
| Sep-21 2025 | $4.9342 | $4.9197 | $5.048 | $5.048 | $103,404 | $2,097,922 |
| Sep-20 2025 | $4.9832 | $4.8527 | $5.052 | $5.004 | $97,081 | $2,118,786 |