時価総額 $2.49T
0.53%
ボリューム24h $71.52B
-21.46%
BTC % 59.3306%
-0.33%
ETH % 9.79626%
-0.67%
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 235 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.170472 | $0.169264 | $0.173542 | $0.17171 | $207,018 | $35,983,829 |
| May-28 2026 | $0.171122 | $0.165714 | $0.175988 | $0.175109 | $394,801 | $36,120,964 |
| May-27 2026 | $0.175091 | $0.175091 | $0.181788 | $0.175999 | $404,255 | $36,958,854 |
| May-26 2026 | $0.176304 | $0.175126 | $0.184225 | $0.183814 | $473,824 | $37,214,893 |
| May-25 2026 | $0.183478 | $0.18221 | $0.19431 | $0.183231 | $540,379 | $38,729,168 |
| May-24 2026 | $0.183321 | $0.181058 | $0.191632 | $0.189742 | $202,939 | $38,695,881 |
| May-23 2026 | $0.189857 | $0.185968 | $0.192557 | $0.187067 | $298,620 | $40,075,587 |
| May-22 2026 | $0.189797 | $0.189395 | $0.194887 | $0.194887 | $2,513,156 | $40,062,895 |
| May-21 2026 | $0.198607 | $0.193162 | $0.202826 | $0.195366 | $3,184,506 | $41,922,527 |
| May-20 2026 | $0.196149 | $0.195018 | $0.199508 | $0.197447 | $2,214,544 | $41,403,761 |
| May-19 2026 | $0.19858 | $0.19858 | $0.204179 | $0.204179 | $2,629,776 | $41,916,845 |
| May-18 2026 | $0.203177 | $0.202987 | $0.210815 | $0.210815 | $3,199,758 | $42,887,327 |
| May-17 2026 | $0.227584 | $0.22497 | $0.240246 | $0.240246 | $2,814,943 | $48,039,121 |
| May-16 2026 | $0.238889 | $0.23455 | $0.257809 | $0.253658 | $4,153,078 | $50,425,364 |
| May-15 2026 | $0.24987 | $0.229199 | $0.24987 | $0.245488 | $3,274,008 | $52,743,375 |