時価総額 $4.51T
0.74%
ボリューム24h $359.62B
-3.5%
BTC % 54.54%
0.01%
ETH % 12.12%
-0.16%
硬貨
33.323
+1
取引所
885
最後の更新
1 分 前
Kinto (K) 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.04296 | $0.034699 | $0.07188 | $0.038765 | - | $85,474 |
| Oct-03 2025 | $0.038765 | $0.038765 | $0.052057 | $0.052055 | $38 | $77,127 |
| Oct-02 2025 | $0.052055 | $0.041993 | $0.073033 | $0.042116 | $65 | $103,569 |
| Oct-01 2025 | $0.042116 | $0.028229 | $0.049424 | $0.049424 | - | $83,795 |
| Sep-30 2025 | $0.049424 | $0.036104 | $0.065604 | $0.064374 | $105 | $98,335 |
| Sep-29 2025 | $0.064374 | $0.046367 | $0.084859 | $0.068136 | - | $128,098 |
| Sep-28 2025 | $0.068136 | $0.061296 | $0.084751 | $0.084751 | - | $135,564 |
| Sep-27 2025 | $0.084751 | $0.058343 | $0.084751 | $0.070969 | - | $168,607 |
| Sep-26 2025 | $0.071098 | $0.060012 | $0.079284 | $0.060012 | - | $141,453 |
| Sep-25 2025 | $0.072157 | $0.072157 | $0.079128 | $0.078435 | $13 | $143,557 |
| Sep-24 2025 | $0.078435 | $0.055945 | $0.083273 | $0.074761 | - | $156,046 |
| Sep-23 2025 | $0.074669 | $0.068891 | $0.093655 | $0.09078 | $144 | $148,545 |
| Sep-22 2025 | $0.120275 | $0.083052 | $0.985673 | $0.985673 | - | $239,271 |
| Sep-21 2025 | $0.985673 | $0.629438 | $1.0106 | $0.810029 | - | $1,962,412 |
| Sep-20 2025 | $0.810029 | $0.788223 | $1.9061 | $0.949888 | - | $1,612,559 |