時価総額 $2.44T
-5.45%
ボリューム24h $180.97B
-11.55%
BTC % 53.79%
2.62%
ETH % 9.51%
0.31%
硬貨
34.284
+8
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.00006733 | $0.000067 | $0.00006776 | $0.00006735 | - | - |
| Feb-26 2026 | $0.00006735 | $0.00006581 | $0.00007121 | $0.00007121 | - | - |
| Feb-25 2026 | $0.00007202 | $0.00005472 | $0.00008569 | $0.00005472 | $11,996 | - |
| Feb-24 2026 | $0.00033383 | $0.00033383 | $0.00033383 | $0.00033383 | - | - |
| Feb-23 2026 | $0.00033383 | $0.00033383 | $0.00035001 | $0.00035001 | - | - |
| Feb-22 2026 | $0.00035001 | $0.00035001 | $0.00035204 | $0.00035204 | - | - |
| Feb-21 2026 | $0.00035204 | $0.00035051 | $0.00035204 | $0.00035051 | - | - |
| Feb-20 2026 | $0.00035051 | $0.00034387 | $0.00035051 | $0.00034387 | $38 | - |
| Feb-19 2026 | $0.00034387 | $0.00034387 | $0.00035088 | $0.00035088 | - | - |
| Feb-18 2026 | $0.00035088 | $0.00035088 | $0.00035112 | $0.00035112 | - | - |
| Feb-17 2026 | $0.00035112 | $0.00034911 | $0.00035112 | $0.00034911 | - | - |
| Feb-16 2026 | $0.00034911 | $0.00034911 | $0.00037333 | $0.00037333 | - | - |
| Feb-15 2026 | $0.00037333 | $0.00037333 | $0.00037333 | $0.00037333 | - | - |
| Feb-14 2026 | $0.00037333 | $0.00037143 | $0.00037358 | $0.00037143 | - | - |
| Feb-13 2026 | $0.00037143 | $0.00035216 | $0.00037143 | $0.00035253 | - | - |