時価総額 $4.51T
0.74%
ボリューム24h $359.65B
-9.97%
BTC % 54.45%
-0.03%
ETH % 12.13%
0%
硬貨
33.323
+1
取引所
885
最後の更新
2 分 前
KeptChain (KEPT) 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00042983 | $0.00042983 | $0.00043755 | $0.00043755 | - | - |
| Oct-03 2025 | $0.00043755 | $0.00043755 | $0.0004441 | $0.0004441 | - | - |
| Oct-02 2025 | $0.0004441 | $0.00042542 | $0.0004482 | $0.00042542 | - | - |
| Oct-01 2025 | $0.00042542 | $0.00041808 | $0.00043771 | $0.00041808 | - | - |
| Sep-30 2025 | $0.00041808 | $0.00041808 | $0.0004755 | $0.00042495 | - | - |
| Sep-29 2025 | $0.0004196 | $0.00024606 | $0.00042851 | $0.00024606 | - | - |
| Sep-28 2025 | $0.00024606 | $0.00024145 | $0.00025902 | $0.00025902 | - | - |
| Sep-27 2025 | $0.00025902 | $0.00025856 | $0.00032832 | $0.00032832 | - | - |
| Sep-26 2025 | $0.00032832 | $0.00031465 | $0.00034497 | $0.00032985 | - | - |
| Sep-25 2025 | $0.00032985 | $0.00032985 | $0.00042015 | $0.00042015 | - | - |
| Sep-24 2025 | $0.0003584 | $0.00035456 | $0.00040028 | $0.00039971 | - | - |
| Sep-23 2025 | $0.00032621 | $0.00027913 | $0.00032621 | $0.00028576 | $2,402 | - |
| Sep-22 2025 | $0.00030465 | $0.0002767 | $0.00034888 | $0.00031783 | $8,263 | - |
| Sep-21 2025 | $0.00032071 | $0.00022605 | $0.00088428 | $0.00022605 | $125,041 | - |
| Aug-20 2025 | $0.00020491 | $0.00020491 | $0.00020491 | $0.00020491 | - | - |