時価総額 $2.05T
-0.62%
ボリューム24h $80.21B
30.98%
BTC % 57.8416%
-0.35%
ETH % 9.2961%
1.18%
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 3,198 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-29 2026 | $0.000000696 | $0.0000006489 | $0.000000702 | $0.0000006489 | $54,644 | $1,919,472 |
| Jun-28 2026 | $0.000000658 | $0.0000006489 | $0.00000066 | $0.000000655 | $53,622 | $1,814,673 |
| Jun-27 2026 | $0.00000066 | $0.0000006489 | $0.00000066 | $0.000000653 | $52,810 | $1,820,189 |
| Jun-26 2026 | $0.000000654 | $0.0000006489 | $0.000000671 | $0.000000666 | $52,768 | $1,803,642 |
| Jun-25 2026 | $0.000000668 | $0.00000066 | $0.000000685 | $0.000000684 | $54,654 | $1,842,252 |
| Jun-24 2026 | $0.000000677 | $0.0000006729 | $0.000000722 | $0.000000717 | $50,924 | $1,867,072 |
| Jun-23 2026 | $0.000000719 | $0.00000071 | $0.000000722 | $0.00000071 | $56,304 | $1,982,903 |
| Jun-22 2026 | $0.000000718 | $0.00000071 | $0.000000722 | $0.000000719 | $59,410 | $1,980,145 |
| Jun-21 2026 | $0.000000722 | $0.00000071 | $0.000000724 | $0.000000717 | $55,042 | $1,991,176 |
| Jun-20 2026 | $0.000000716 | $0.00000071 | $0.000000722 | $0.000000715 | $53,680 | $1,974,629 |
| Jun-19 2026 | $0.000000712 | $0.00000071 | $0.000000722 | $0.000000712 | $57,529 | $1,963,598 |
| Jun-18 2026 | $0.000000713 | $0.00000071 | $0.000000795 | $0.000000795 | $48,513 | $1,966,355 |
| Jun-17 2026 | $0.000000791 | $0.000000782 | $0.000000795 | $0.000000793 | $52,660 | $2,181,469 |
| Jun-16 2026 | $0.0000007899 | $0.000000782 | $0.000000795 | $0.000000788 | $53,607 | $2,178,711 |
| Jun-15 2026 | $0.000000785 | $0.0000006729 | $0.000000795 | $0.000000676 | $56,486 | $2,164,921 |