時価総額 $2.65T
-2.48%
ボリューム24h $137.65B
-31.12%
BTC % 58.42%
3.16%
ETH % 9.7%
3.4%
硬貨
34.650
+6
取引所
874
最後の更新
4 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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.166984 | $0.154593 | $0.169524 | $0.154593 | $1,014,278 | $46,755,727 |
| May-18 2026 | $0.145492 | $0.143987 | $0.158969 | $0.15725 | $1,148,222 | $39,282,853 |
| May-17 2026 | $0.166823 | $0.13586 | $0.166823 | $0.136242 | $1,102,276 | $45,042,313 |
| May-16 2026 | $0.13715 | $0.133923 | $0.158939 | $0.158939 | $1,176,902 | $37,030,625 |
| May-15 2026 | $0.157677 | $0.155122 | $0.177933 | $0.175348 | $1,245,380 | $42,572,916 |
| May-14 2026 | $0.173308 | $0.134234 | $0.173308 | $0.135962 | $1,113,471 | $46,793,294 |
| May-13 2026 | $0.13596 | $0.134482 | $0.153921 | $0.148984 | $394,029 | $36,709,371 |
| May-12 2026 | $0.149028 | $0.14898 | $0.159657 | $0.159657 | $379,612 | $40,237,754 |
| May-11 2026 | $0.160061 | $0.157597 | $0.183453 | $0.183453 | $939,688 | $43,216,712 |
| May-10 2026 | $0.185426 | $0.17778 | $0.187594 | $0.177782 | $572,816 | $50,065,075 |
| May-09 2026 | $0.177782 | $0.177782 | $0.21806 | $0.185312 | $1,455,609 | $48,001,310 |
| May-08 2026 | $0.184162 | $0.168635 | $0.184162 | $0.170913 | $674,298 | $49,723,997 |
| May-07 2026 | $0.169307 | $0.161982 | $0.19033 | $0.182583 | $1,733,971 | $45,712,981 |
| May-06 2026 | $0.181403 | $0.125413 | $0.219518 | $0.125662 | $5,889,886 | $48,978,881 |
| May-05 2026 | $0.126058 | $0.116918 | $0.126058 | $0.116918 | $320,186 | $34,035,665 |