時価総額 $2.49T
0.92%
ボリューム24h $138.71B
-43.88%
BTC % 53.79%
0.13%
ETH % 9.94%
0%
硬貨
34.455
+6
取引所
885
最後の更新
11 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $1.0212 | $0.980761 | $1.0763 | $0.9946 | $4,419 | $434,205 |
| Apr-01 2026 | $0.9996 | $0.965279 | $1.0983 | $0.987108 | $3,612 | $425,020 |
| Mar-31 2026 | $0.987144 | $0.98432 | $1.0958 | $1.0564 | $3,576 | $419,712 |
| Mar-30 2026 | $1.0563 | $1.0013 | $1.1002 | $1.0013 | $13,897 | $449,146 |
| Mar-29 2026 | $0.9946 | $0.971603 | $1.0250 | $1.0250 | $9,210 | $422,914 |
| Mar-28 2026 | $1.0320 | $0.9988 | $1.0400 | $0.9988 | $3,971 | $438,826 |
| Mar-27 2026 | $1.0361 | $0.991 | $1.0790 | $1.0733 | $5,114 | $440,550 |
| Mar-26 2026 | $1.0728 | $0.975556 | $1.1077 | $1.1077 | $4,176 | $456,151 |
| Mar-25 2026 | $1.1077 | $0.97743 | $1.1184 | $0.97743 | $3,309 | $470,975 |
| Mar-24 2026 | $0.977359 | $0.977154 | $0.9952 | $0.9952 | $3,470 | $415,552 |
| Mar-23 2026 | $0.9952 | $0.979792 | $1.0770 | $0.979792 | $3,741 | $423,165 |
| Mar-22 2026 | $0.979731 | $0.964656 | $1.0166 | $1.0166 | $3,237 | $416,560 |
| Mar-21 2026 | $1.0166 | $0.984043 | $1.0577 | $1.0016 | $3,742 | $432,255 |
| Mar-20 2026 | $1.0963 | $0.963795 | $1.0963 | $0.964174 | $3,125 | $466,165 |
| Mar-19 2026 | $0.960302 | $0.960302 | $1.1363 | $1.1341 | $5,717 | $408,300 |