時価総額 $4.14T
2.27%
ボリューム24h $360.63B
-4.12%
BTC % 54.68%
-1.22%
ETH % 12.52%
3.03%
硬貨
32.827
+13
取引所
885
最後の更新
58 秒 前
KernelDAO (KERNEL) 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.228552 | $0.201661 | $0.228552 | $0.202391 | $118,013,774 | $50,892,977 |
| Aug-19 2025 | $0.196487 | $0.192133 | $0.210465 | $0.193992 | $75,498,375 | $43,752,931 |
| Aug-18 2025 | $0.195584 | $0.189943 | $0.203829 | $0.203829 | $33,775,475 | $43,551,756 |
| Aug-17 2025 | $0.206561 | $0.20222 | $0.208854 | $0.20326 | $25,732,207 | $45,996,177 |
| Aug-16 2025 | $0.203622 | $0.201859 | $0.214467 | $0.202928 | $38,453,859 | $45,341,706 |
| Aug-15 2025 | $0.203863 | $0.189772 | $0.215886 | $0.19116 | $83,488,702 | $45,395,263 |
| Aug-14 2025 | $0.190959 | $0.188054 | $0.219461 | $0.219307 | $40,247,213 | $42,521,923 |
| Aug-13 2025 | $0.219392 | $0.202555 | $0.219392 | $0.206858 | $35,933,488 | $48,853,139 |
| Aug-12 2025 | $0.205312 | $0.194391 | $0.207022 | $0.197806 | $34,938,034 | $45,717,909 |
| Aug-11 2025 | $0.197239 | $0.195028 | $0.216871 | $0.209415 | $42,389,157 | $43,920,322 |
| Aug-10 2025 | $0.209038 | $0.206048 | $0.222776 | $0.214088 | $41,445,264 | $46,547,741 |
| Aug-09 2025 | $0.215645 | $0.207657 | $0.222553 | $0.212509 | $43,954,951 | $48,018,858 |
| Aug-08 2025 | $0.212414 | $0.211471 | $0.221577 | $0.211876 | $59,159,123 | $47,299,406 |
| Aug-07 2025 | $0.214375 | $0.202426 | $0.219597 | $0.207931 | $55,072,204 | $47,735,970 |
| Aug-06 2025 | $0.208237 | $0.198866 | $0.234653 | $0.234653 | $81,579,105 | $45,453,728 |