時価総額 $2.97T
-2.15%
ボリューム24h $256.94B
-46.1%
BTC % 55.15%
0.99%
ETH % 10.48%
-4.1%
硬貨
34.180
+3
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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $2.2707 | $2.2264 | $2.6344 | $2.6344 | $138,698 | $965,467 |
| Jan-29 2026 | $2.6211 | $2.6107 | $2.8326 | $2.8326 | $102,950 | $1,114,457 |
| Jan-28 2026 | $2.8137 | $2.7890 | $2.8835 | $2.8339 | $78,631 | $1,196,338 |
| Jan-27 2026 | $2.8395 | $2.6960 | $2.8577 | $2.7113 | $89,365 | $1,207,332 |
| Jan-26 2026 | $2.7174 | $2.6149 | $2.7185 | $2.6149 | $86,521 | $1,155,381 |
| Jan-25 2026 | $2.6187 | $2.5780 | $2.7714 | $2.7309 | $87,313 | $1,113,426 |
| Jan-24 2026 | $2.7316 | $2.7316 | $2.7966 | $2.7773 | $73,871 | $1,161,457 |
| Jan-23 2026 | $2.7744 | $2.7397 | $2.8265 | $2.8259 | $82,003 | $1,179,649 |
| Jan-22 2026 | $2.8298 | $2.7318 | $2.8317 | $2.7668 | $85,315 | $1,203,184 |
| Jan-21 2026 | $2.7717 | $2.6875 | $2.7778 | $2.7100 | $83,053 | $1,178,494 |
| Jan-20 2026 | $2.7107 | $2.7107 | $2.9966 | $2.9757 | $85,084 | $1,152,540 |
| Jan-19 2026 | $2.9709 | $2.9424 | $3.0807 | $3.0807 | $111,432 | $1,263,183 |
| Jan-18 2026 | $3.0790 | $3.0201 | $3.0893 | $3.0828 | $84,602 | $1,309,161 |
| Jan-17 2026 | $3.0885 | $2.9807 | $3.1214 | $2.9949 | $96,486 | $1,313,169 |
| Jan-16 2026 | $2.9936 | $2.9936 | $3.0442 | $3.0125 | $78,489 | $1,272,852 |