時価総額 $3.27T
0.71%
ボリューム24h $169.81B
-54.42%
BTC % 54.65%
0.43%
ETH % 11.2%
-0.17%
硬貨
33.767
+1
取引所
885
最後の更新
4 秒 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00050628 | $0.00050628 | $0.00053955 | $0.00053955 | - | - |
| Dec-04 2025 | $0.00053955 | $0.00053423 | $0.00053955 | $0.00053423 | - | - |
| Dec-03 2025 | $0.00053322 | $0.00050532 | $0.00053759 | $0.00050542 | $352 | - |
| Dec-02 2025 | $0.00050281 | $0.00045178 | $0.00050495 | $0.00045178 | - | - |
| Dec-01 2025 | $0.00045178 | $0.00045178 | $0.00050468 | $0.00050468 | - | - |
| Nov-30 2025 | $0.00050401 | $0.00049156 | $0.00050401 | $0.00049156 | $131 | - |
| Nov-29 2025 | $0.00049156 | $0.00049156 | $0.00050467 | $0.00050467 | - | - |
| Nov-28 2025 | $0.00050467 | $0.00049769 | $0.00050557 | $0.00050158 | - | - |
| Nov-27 2025 | $0.00050347 | $0.00047346 | $0.00051372 | $0.00047346 | - | - |
| Nov-26 2025 | $0.00047346 | $0.00047246 | $0.00047699 | $0.00047246 | - | - |
| Nov-25 2025 | $0.00047246 | $0.0004649 | $0.0004802 | $0.0004802 | - | - |
| Nov-24 2025 | $0.0004802 | $0.00044448 | $0.0004802 | $0.00044448 | $521 | - |
| Nov-23 2025 | $0.00044448 | $0.00043408 | $0.00045391 | $0.00043408 | - | - |
| Nov-22 2025 | $0.00043408 | $0.00043408 | $0.000444 | $0.00043543 | - | - |
| Nov-21 2025 | $0.00043543 | $0.00042971 | $0.00047038 | $0.00047038 | $101 | - |