時価総額 $3.19T
-3.06%
ボリューム24h $247.17B
30.17%
BTC % 54.65%
0.29%
ETH % 11.18%
-3.66%
硬貨
33.825
+14
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 |
|---|---|---|---|---|---|---|
| Dec-15 2025 | $2.9137 | $2.8417 | $3.1455 | $2.9828 | $84,010 | $1,238,869 |
| Dec-14 2025 | $2.9731 | $2.9731 | $3.0938 | $3.0280 | $83,487 | $1,264,120 |
| Dec-13 2025 | $3.0272 | $2.9819 | $3.0886 | $3.0886 | $80,094 | $1,287,136 |
| Dec-12 2025 | $3.0566 | $2.9711 | $3.1893 | $3.1893 | $86,634 | $1,299,610 |
| Dec-11 2025 | $3.1706 | $3.0489 | $3.3263 | $3.3263 | $95,934 | $1,348,111 |
| Dec-10 2025 | $3.2235 | $3.1145 | $3.2868 | $3.2074 | $88,157 | $1,370,570 |
| Dec-09 2025 | $3.1558 | $2.9654 | $3.2202 | $2.9973 | $85,510 | $1,341,813 |
| Dec-08 2025 | $2.9739 | $2.9383 | $3.0345 | $2.9603 | $83,940 | $1,264,456 |
| Dec-07 2025 | $2.9318 | $2.8805 | $2.9730 | $2.9015 | $83,682 | $1,246,547 |
| Dec-06 2025 | $2.9119 | $2.8682 | $2.9414 | $2.9414 | $80,573 | $1,238,106 |
| Dec-05 2025 | $2.9099 | $2.9099 | $3.0932 | $3.0008 | $86,294 | $1,237,259 |
| Dec-04 2025 | $3.0744 | $3.0102 | $3.1405 | $3.0712 | $81,623 | $1,307,195 |
| Dec-03 2025 | $3.0089 | $2.9175 | $3.0105 | $2.9483 | $141,382 | $1,279,330 |
| Dec-02 2025 | $2.9931 | $2.7401 | $3.0404 | $2.7880 | $130,860 | $1,272,605 |
| Dec-01 2025 | $2.7250 | $2.6725 | $2.9459 | $2.9458 | $127,117 | $1,158,640 |