時価総額 $2.37T
-6.3%
ボリューム24h $201.48B
0.27%
BTC % 53.6%
-0.26%
ETH % 9.44%
-3.6%
硬貨
34.284
+6
取引所
885
最後の更新
51 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.125447 | $0.123877 | $0.134069 | $0.130959 | $253,345 | $33,870,801 |
| Feb-26 2026 | $0.13162 | $0.12631 | $0.136455 | $0.128482 | $445,188 | $35,537,468 |
| Feb-25 2026 | $0.130858 | $0.122565 | $0.135769 | $0.12268 | $248,003 | $35,331,923 |
| Feb-24 2026 | $0.124274 | $0.114609 | $0.124998 | $0.119822 | $301,352 | $33,554,152 |
| Feb-23 2026 | $0.118941 | $0.115711 | $0.136238 | $0.136238 | $738,118 | $32,114,215 |
| Feb-22 2026 | $0.135578 | $0.134705 | $0.144893 | $0.14127 | $365,453 | $36,606,128 |
| Feb-21 2026 | $0.142046 | $0.142046 | $0.159214 | $0.145908 | $589,592 | $38,352,470 |
| Feb-20 2026 | $0.145949 | $0.12905 | $0.147455 | $0.129369 | $584,346 | $39,406,417 |
| Feb-19 2026 | $0.130077 | $0.116894 | $0.130077 | $0.120443 | $425,569 | $35,120,798 |
| Feb-18 2026 | $0.120867 | $0.120867 | $0.134004 | $0.12858 | $414,465 | $32,634,138 |
| Feb-17 2026 | $0.125957 | $0.121439 | $0.126417 | $0.12321 | $139,515 | $34,008,592 |
| Feb-16 2026 | $0.121697 | $0.11966 | $0.125973 | $0.125973 | $129,863 | $32,858,321 |
| Feb-15 2026 | $0.126544 | $0.125901 | $0.131744 | $0.131325 | $203,700 | $34,167,045 |
| Feb-14 2026 | $0.129998 | $0.128133 | $0.134968 | $0.130687 | $185,267 | $35,099,600 |
| Feb-13 2026 | $0.13071 | $0.124686 | $0.131702 | $0.1266 | $240,083 | $35,291,783 |