時価総額 $2.24T
-0.7%
ボリューム24h $65.04B
-6.77%
BTC % 58.9062%
-0.19%
ETH % 10.3581%
0.76%
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 3,206 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-07 2026 | $0.000000653 | $0.0000006489 | $0.00000066 | $0.000000653 | $54,318 | $1,800,884 |
| Jul-06 2026 | $0.000000659 | $0.0000006489 | $0.00000066 | $0.00000066 | $54,780 | $1,817,431 |
| Jul-05 2026 | $0.000000659 | $0.0000006489 | $0.00000066 | $0.000000657 | $57,825 | $1,817,431 |
| Jul-04 2026 | $0.000000651 | $0.0000006489 | $0.0027 | $0.0027 | $53,905 | $1,795,368 |
| Jul-03 2026 | $0.0027 | $0.00256999 | $0.00308 | $0.00256999 | $5,911 | $7,446,226,540 |
| Jul-02 2026 | $0.0027 | $0.000000691 | $0.0027 | $0.000000692 | $5,170 | $7,446,226,540 |
| Jul-01 2026 | $0.000000694 | $0.000000691 | $0.000000702 | $0.000000693 | $55,514 | $1,913,956 |
| Jun-30 2026 | $0.000000691 | $0.000000691 | $0.000000702 | $0.000000698 | $53,831 | $1,905,682 |
| 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 |