時価総額 $2.52T
0.67%
ボリューム24h $187.30B
14.05%
BTC % 54.11%
-0.22%
ETH % 9.45%
-0.21%
硬貨
34.242
+1
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $1.5114 | $1.5114 | $1.6216 | $1.6062 | $63,073 | $642,645 |
| Feb-19 2026 | $1.6172 | $1.5964 | $1.6235 | $1.6126 | $62,971 | $687,620 |
| Feb-18 2026 | $1.6120 | $1.5970 | $1.6548 | $1.6125 | $60,977 | $685,391 |
| Feb-17 2026 | $1.6128 | $1.6044 | $1.6546 | $1.6531 | $66,341 | $685,767 |
| Feb-16 2026 | $1.6531 | $1.6048 | $1.6541 | $1.6390 | $64,113 | $702,876 |
| Feb-15 2026 | $1.6145 | $1.6127 | $1.6849 | $1.6478 | $65,849 | $686,460 |
| Feb-14 2026 | $1.6488 | $1.6234 | $1.6922 | $1.6448 | $64,916 | $701,065 |
| Feb-13 2026 | $1.6424 | $1.4695 | $1.7167 | $1.5101 | $68,313 | $698,318 |
| Feb-12 2026 | $1.5143 | $1.4695 | $1.5523 | $1.5500 | $64,962 | $643,854 |
| Feb-11 2026 | $1.5483 | $1.4990 | $1.6407 | $1.6188 | $64,075 | $658,330 |
| Feb-10 2026 | $1.6213 | $1.5566 | $1.6945 | $1.6851 | $72,687 | $689,347 |
| Feb-09 2026 | $1.6870 | $1.6260 | $1.6977 | $1.6483 | $72,610 | $717,305 |
| Feb-08 2026 | $1.6433 | $1.6042 | $1.7215 | $1.6574 | $66,965 | $698,703 |
| Feb-07 2026 | $1.6420 | $1.6019 | $1.7219 | $1.6417 | $67,528 | $698,156 |
| Feb-06 2026 | $1.6378 | $1.3846 | $1.7457 | $1.3846 | $71,576 | $696,393 |