時価総額 $2.17T
-1.7%
ボリューム24h $124.88B
-14.72%
BTC % 57.7941%
0.69%
ETH % 9.63198%
-0.4%
硬貨
34.665
取引所
204
ライブ
Kin (KIN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Kin (KIN) 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 3,172 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 |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.000000621 | $0.000000548 | $0.000000622 | $0.0000006 | $54,352 | $1,712,632 |
| Jun-02 2026 | $0.000000604 | $0.000000598 | $0.000000609 | $0.000000604 | $51,926 | $1,665,748 |
| Jun-01 2026 | $0.000000604 | $0.000000598 | $0.000000609 | $0.0000006 | $55,075 | $1,665,748 |
| May-31 2026 | $0.000000598 | $0.000000598 | $0.000000609 | $0.000000602 | $52,893 | $1,649,201 |
| May-30 2026 | $0.000000604 | $0.000000598 | $0.000000609 | $0.000000601 | $53,422 | $1,665,748 |
| May-29 2026 | $0.000000604 | $0.000000574 | $0.000000637 | $0.000000576 | $52,895 | $1,665,748 |
| May-28 2026 | $0.0000005799 | $0.000000574 | $0.00649 | $0.00475 | $52,906 | $1,599,560 |
| May-27 2026 | $0.00475 | $0.00408 | $0.00651 | $0.00446 | $15,465 | $13,099,842,988 |
| May-26 2026 | $0.00447 | $0.000000607 | $0.00477 | $0.0000006179 | $9,400 | $12,327,641,717 |
| May-25 2026 | $0.000000616 | $0.000000608 | $0.00671 | $0.00629 | $53,409 | $1,698,843 |
| May-24 2026 | $0.00629 | $0.000000607 | $0.00661 | $0.0000006109 | $6,100 | $17,346,949,977 |
| May-23 2026 | $0.000000615 | $0.000000607 | $0.00519 | $0.000000615 | $57,035 | $1,696,085 |
| May-22 2026 | $0.0000006081 | $0.0000006064 | $0.0000006164 | $0.0000006076 | $57,721 | $1,677,243 |
| May-21 2026 | $0.0000006067 | $0.0000006067 | $0.0000006213 | $0.0000006213 | $61,284 | $1,673,215 |
| May-20 2026 | $0.0000006139 | $0.0000006139 | $0.000000633 | $0.0000006175 | $65,291 | $1,693,266 |