時価総額 $3.19T
0.33%
ボリューム24h $105.18B
9.26%
BTC % 54.94%
-0.18%
ETH % 11.14%
0.09%
硬貨
33.868
取引所
885
最後の更新
1 分 前
Kinetiq (KNTQ) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.054546 | $0.053624 | $0.060335 | $0.059924 | $336,543 | - |
| Dec-26 2025 | $0.059502 | $0.058935 | $0.063943 | $0.062701 | $377,035 | - |
| Dec-25 2025 | $0.062571 | $0.06001 | $0.065595 | $0.06001 | $577,095 | - |
| Dec-24 2025 | $0.06052 | $0.049838 | $0.06052 | $0.049838 | $433,477 | - |
| Dec-23 2025 | $0.048474 | $0.037344 | $0.048474 | $0.04383 | $614,197 | - |
| Dec-22 2025 | $0.045257 | $0.044272 | $0.053164 | $0.052985 | $280,749 | - |
| Dec-21 2025 | $0.052264 | $0.05156 | $0.052788 | $0.052303 | $28,235 | - |
| Dec-20 2025 | $0.053075 | $0.0526 | $0.055575 | $0.053322 | $157,564 | - |
| Dec-19 2025 | $0.052417 | $0.037692 | $0.052417 | $0.038073 | $446,643 | - |
| Dec-18 2025 | $0.038571 | $0.03564 | $0.051368 | $0.03805 | $611,478 | - |
| Dec-17 2025 | $0.039292 | $0.037397 | $0.050265 | $0.046554 | $694,331 | - |
| Dec-16 2025 | $0.046389 | $0.043698 | $0.054935 | $0.054935 | $346,971 | - |
| Dec-15 2025 | $0.054931 | $0.054574 | $0.062613 | $0.062074 | $244,513 | - |
| Dec-14 2025 | $0.061777 | $0.061777 | $0.065778 | $0.062405 | $192,063 | - |
| Dec-13 2025 | $0.061905 | $0.059726 | $0.063205 | $0.059726 | $208,878 | - |