時価総額 $2.65T
-4%
ボリューム24h $334.07B
-0.32%
BTC % 54.56%
-0.36%
ETH % 9.77%
0.1%
硬貨
34.195
+8
取引所
885
最後の更新
2 分 前
Klever Finance (KFI) 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-03 2026 | $0.397858 | $0.385623 | $0.424905 | $0.409741 | $6,897 | - |
| Feb-02 2026 | $0.411999 | $0.400143 | $0.431879 | $0.426828 | $903 | - |
| Feb-01 2026 | $0.425568 | $0.398634 | $0.452446 | $0.452446 | $13,843 | - |
| Jan-31 2026 | $0.452292 | $0.452292 | $0.498727 | $0.49457 | $6,739 | - |
| Jan-30 2026 | $0.491397 | $0.487138 | $0.516964 | $0.516964 | $7,985 | - |
| Jan-29 2026 | $0.516421 | $0.516379 | $0.51833 | $0.517697 | $1,118 | - |
| Jan-28 2026 | $0.513259 | $0.49332 | $0.515165 | $0.499759 | $280 | - |
| Jan-27 2026 | $0.496365 | $0.496301 | $0.508764 | $0.50837 | $350 | - |
| Jan-26 2026 | $0.508334 | $0.506468 | $0.512066 | $0.509963 | $1,301 | - |
| Jan-25 2026 | $0.510258 | $0.510258 | $0.523844 | $0.521245 | $977 | - |
| Jan-24 2026 | $0.521341 | $0.487297 | $0.552672 | $0.54426 | $674 | - |
| Jan-23 2026 | $0.554768 | $0.49948 | $0.554768 | $0.509808 | $3,915 | - |
| Jan-22 2026 | $0.510145 | $0.50981 | $0.523324 | $0.522328 | $812 | - |
| Jan-21 2026 | $0.523246 | $0.501126 | $0.523246 | $0.507043 | $502 | - |
| Jan-20 2026 | $0.507499 | $0.505309 | $0.539559 | $0.539412 | $1,112 | - |