時価総額 $2.13T
-1.29%
ボリューム24h $88.05B
0.41%
BTC % 58.0518%
-0.16%
ETH % 9.28266%
-0.33%
硬貨
34.665
取引所
204
ライブ
Kinetiq (KNTQ) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Kinetiq (KNTQ) 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 167 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.194947 | $0.177181 | $0.194947 | $0.184057 | $1,035,985 | $54,585,312 |
| May-22 2026 | $0.183618 | $0.183618 | $0.199676 | $0.198844 | $3,294,900 | $51,413,231 |
| May-21 2026 | $0.195774 | $0.184882 | $0.223776 | $0.184882 | $4,930,507 | $54,816,733 |
| May-20 2026 | $0.183697 | $0.166083 | $0.18743 | $0.166083 | $2,570,735 | $51,435,376 |
| 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 |