時価総額 $4.11T
-1.46%
ボリューム24h $379.72B
10.72%
BTC % 55.14%
0.12%
ETH % 12.34%
-0.48%
硬貨
32.815
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $5.413 | $5.407 | $5.813 | $5.746 | $121,823 | $2,301,820 |
| Aug-18 2025 | $5.818 | $5.555 | $6.002 | $6.002 | $117,117 | $2,473,914 |
| Aug-17 2025 | $6.001 | $5.935 | $6.127 | $6.051 | $110,400 | $2,551,567 |
| Aug-16 2025 | $6.025 | $6.009 | $6.302 | $6.268 | $111,955 | $2,561,776 |
| Aug-15 2025 | $6.277 | $6.260 | $6.604 | $6.499 | $162,463 | $2,668,886 |
| Aug-14 2025 | $6.465 | $6.214 | $6.822 | $6.822 | $144,915 | $2,748,782 |
| Aug-13 2025 | $6.796 | $6.789 | $7.091 | $6.905 | $128,893 | $2,889,677 |
| Aug-12 2025 | $6.950 | $6.274 | $6.990 | $6.274 | $227,640 | $2,955,032 |
| Aug-11 2025 | $6.269 | $6.046 | $6.343 | $6.243 | $133,988 | $2,665,754 |
| Aug-10 2025 | $6.272 | $6.269 | $6.574 | $6.488 | $134,939 | $2,666,926 |
| Aug-09 2025 | $6.472 | $5.969 | $6.472 | $6.118 | $125,888 | $2,752,111 |
| Aug-08 2025 | $6.134 | $5.822 | $6.134 | $5.886 | $119,555 | $2,608,275 |
| Aug-07 2025 | $5.859 | $5.617 | $5.918 | $5.659 | $147,988 | $2,491,358 |
| Aug-06 2025 | $5.699 | $5.374 | $5.767 | $5.533 | $176,565 | $2,423,171 |
| Aug-05 2025 | $5.527 | $5.398 | $5.527 | $5.469 | $161,387 | $2,350,246 |