時価総額 $3.32T
-0.02%
ボリューム24h $199.03B
-14.34%
BTC % 54.5%
0.16%
ETH % 11.22%
-0.17%
硬貨
34.001
+32
取引所
885
最後の更新
46 秒 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $2.8727 | $2.8593 | $2.9745 | $2.9662 | $82,746 | $1,221,429 |
| Jan-07 2026 | $2.9679 | $2.9679 | $3.0561 | $3.0313 | $83,369 | $1,261,925 |
| Jan-06 2026 | $3.0262 | $2.9429 | $3.0865 | $2.9429 | $85,693 | $1,286,695 |
| Jan-05 2026 | $2.9448 | $2.8872 | $3.0150 | $3.0150 | $85,149 | $1,252,107 |
| Jan-04 2026 | $2.9084 | $2.8836 | $2.9469 | $2.8875 | $83,181 | $1,236,624 |
| Jan-03 2026 | $2.9245 | $2.8616 | $2.9596 | $2.9596 | $83,328 | $1,243,447 |
| Jan-02 2026 | $2.9579 | $2.7845 | $2.9579 | $2.7913 | $82,788 | $1,257,653 |
| Jan-01 2026 | $2.7910 | $2.7603 | $2.7967 | $2.7865 | $90,717 | $1,186,672 |
| Dec-31 2025 | $2.7843 | $2.7801 | $2.8453 | $2.7926 | $82,086 | $1,183,858 |
| Dec-30 2025 | $2.7889 | $2.7313 | $2.8662 | $2.8662 | $86,706 | $1,185,783 |
| Dec-29 2025 | $2.8717 | $2.7850 | $2.8758 | $2.8084 | $87,140 | $1,221,013 |
| Dec-28 2025 | $2.8149 | $2.7692 | $2.8261 | $2.8034 | $84,548 | $1,196,875 |
| Dec-27 2025 | $2.7708 | $2.7117 | $2.8303 | $2.7857 | $111,659 | $1,178,097 |
| Dec-26 2025 | $2.7865 | $2.7204 | $2.8407 | $2.7324 | $83,727 | $1,184,781 |
| Dec-25 2025 | $2.7721 | $2.7135 | $2.9136 | $2.9136 | $78,969 | $1,178,669 |