時価総額 $2.23T
1.13%
ボリューム24h $71.05B
45.04%
BTC % 58.6979%
0.15%
ETH % 10.2872%
0.89%
硬貨
34.665
取引所
204
ライブ
KGeN (KGEN) 履歴価格、日付別ボリュームデータ 米ドル - USD
KGeN (KGEN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 286 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.184922 | $0.166105 | $0.191563 | $0.166704 | $590,687 | $39,553,555 |
| Jul-18 2026 | $0.166605 | $0.162407 | $0.168581 | $0.163951 | $94,577 | $35,635,650 |
| Jul-17 2026 | $0.16386 | $0.159883 | $0.16502 | $0.161967 | $110,668 | $35,048,535 |
| Jul-16 2026 | $0.161587 | $0.161587 | $0.169737 | $0.161978 | $256,945 | $34,562,206 |
| Jul-15 2026 | $0.161976 | $0.160245 | $0.165217 | $0.163139 | $218,352 | $34,645,395 |
| Jul-14 2026 | $0.163295 | $0.159238 | $0.169085 | $0.167983 | $305,904 | $34,252,446 |
| Jul-13 2026 | $0.167148 | $0.158368 | $0.171448 | $0.158368 | $270,442 | $35,060,641 |
| Jul-12 2026 | $0.158762 | $0.15595 | $0.163555 | $0.162622 | $164,439 | $33,301,556 |
| Jul-11 2026 | $0.16292 | $0.159449 | $0.173328 | $0.168525 | $262,461 | $34,173,702 |
| Jul-10 2026 | $0.169166 | $0.16839 | $0.177454 | $0.175628 | $325,123 | $35,483,821 |
| Jul-09 2026 | $0.176089 | $0.164399 | $0.176618 | $0.16483 | $198,774 | $36,936,074 |
| Jul-08 2026 | $0.164823 | $0.162472 | $0.171216 | $0.169029 | $220,810 | $34,572,813 |
| Jul-07 2026 | $0.168958 | $0.168396 | $0.171362 | $0.170475 | $274,671 | $35,440,301 |
| Jul-06 2026 | $0.170409 | $0.167872 | $0.176506 | $0.172477 | $352,841 | $35,744,520 |
| Jul-05 2026 | $0.172464 | $0.167735 | $0.176892 | $0.170544 | $204,633 | $36,175,738 |