時価総額 $3.46T
-0.27%
ボリューム24h $119.42B
-61.11%
BTC % 54.87%
-0.21%
ETH % 11.52%
0.6%
硬貨
34.057
+1
取引所
885
最後の更新
26 秒 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.115982 | $0.11563 | $0.13135 | $0.130094 | $663,806 | - |
| Jan-15 2026 | $0.127945 | $0.12701 | $0.145049 | $0.129655 | $1,715,023 | - |
| Jan-14 2026 | $0.128929 | $0.117841 | $0.13266 | $0.119825 | $1,245,193 | - |
| Jan-13 2026 | $0.119515 | $0.090416 | $0.119515 | $0.090416 | $1,277,805 | - |
| Jan-12 2026 | $0.091712 | $0.089115 | $0.095746 | $0.094055 | $478,639 | - |
| Jan-11 2026 | $0.093313 | $0.085444 | $0.093846 | $0.085456 | $203,479 | - |
| Jan-10 2026 | $0.08556 | $0.082389 | $0.088521 | $0.082389 | $199,622 | - |
| Jan-09 2026 | $0.08126 | $0.080106 | $0.093743 | $0.081834 | $608,058 | - |
| Jan-08 2026 | $0.08065 | $0.078093 | $0.084041 | $0.084041 | $409,016 | - |
| Jan-07 2026 | $0.07976 | $0.077196 | $0.081621 | $0.081184 | $185,239 | - |
| Jan-06 2026 | $0.080993 | $0.078816 | $0.087322 | $0.078816 | $589,468 | - |
| Jan-05 2026 | $0.080899 | $0.067859 | $0.08114 | $0.067859 | $562,052 | - |
| Jan-04 2026 | $0.067507 | $0.064545 | $0.070905 | $0.064545 | $379,186 | - |
| Jan-03 2026 | $0.063844 | $0.059234 | $0.064014 | $0.059234 | $158,527 | - |
| Jan-02 2026 | $0.059352 | $0.052898 | $0.059352 | $0.054993 | $260,503 | - |