時価総額 $3.35T
3.84%
ボリューム24h $267.19B
-5.59%
BTC % 61.1%
-0.19%
ETH % 8.31%
1.56%
硬貨
32.219
+8
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $4.4217 | $4.4217 | $4.8080 | $4.8055 | $433,539 | $4,701,607 |
| Jun-21 2025 | $4.8070 | $4.8070 | $5.104 | $5.082 | $421,595 | $5,111,391 |
| Jun-20 2025 | $5.090 | $5.090 | $5.265 | $5.260 | $448,001 | $5,412,906 |
| Jun-19 2025 | $5.269 | $5.259 | $5.403 | $5.390 | $463,133 | $5,603,160 |
| Jun-18 2025 | $5.387 | $5.261 | $5.387 | $5.261 | $458,861 | $5,728,370 |
| Jun-17 2025 | $5.258 | $5.185 | $5.489 | $5.489 | $468,013 | $5,591,854 |
| Jun-16 2025 | $5.507 | $5.476 | $5.536 | $5.478 | $409,533 | $5,855,762 |
| Jun-15 2025 | $5.481 | $5.453 | $5.525 | $5.520 | $448,858 | $5,828,002 |
| Jun-14 2025 | $5.513 | $5.513 | $5.697 | $5.682 | $401,994 | $5,862,963 |
| Jun-13 2025 | $5.689 | $5.680 | $5.942 | $5.942 | $491,078 | $6,050,012 |
| Jun-12 2025 | $5.988 | $5.974 | $6.074 | $6.041 | $482,168 | $6,367,705 |
| Jun-11 2025 | $6.020 | $6.010 | $6.156 | $6.156 | $493,749 | $6,401,340 |
| Jun-10 2025 | $6.060 | $5.671 | $6.060 | $5.672 | $591,819 | $6,444,564 |
| Jun-09 2025 | $5.562 | $5.487 | $5.786 | $5.636 | $561,812 | $5,914,541 |
| Jun-08 2025 | $5.640 | $5.624 | $5.664 | $5.661 | $408,061 | $5,997,908 |