時価総額 $2.18T
0.37%
ボリューム24h $56.08B
2.11%
BTC % 57.9533%
0.05%
ETH % 9.82258%
0.31%
硬貨
34.665
取引所
204
ライブ
Klink Finance (KLINK) 履歴価格、日付別ボリュームデータ 米ドル - USD
Klink Finance (KLINK) 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 270 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 |
|---|---|---|---|---|---|---|
| Jul-03 2026 | $0.0001951 | $0.0001929 | $0.0002129 | $0.00020157 | $5,176 | $45,198 |
| Jul-02 2026 | $0.00020157 | $0.00017819 | $0.000204 | $0.00018005 | $21,950 | $46,697 |
| Jul-01 2026 | $0.00018005 | $0.00017716 | $0.00018244 | $0.0001788 | $24,592 | $41,712 |
| Jun-30 2026 | $0.0001785 | $0.0001765 | $0.0001808 | $0.00017863 | $26,760 | $41,352 |
| Jun-29 2026 | $0.00017919 | $0.00017692 | $0.00018203 | $0.00017847 | $51,138 | $41,514 |
| Jun-28 2026 | $0.00017853 | $0.00016926 | $0.00018258 | $0.00017925 | $109,867 | $41,361 |
| Jun-27 2026 | $0.00017971 | $0.00017304 | $0.00018198 | $0.00017361 | $106,666 | $41,633 |
| Jun-26 2026 | $0.00017354 | $0.00016561 | $0.00017446 | $0.00016864 | $161,882 | $40,204 |
| Jun-25 2026 | $0.00016824 | $0.00016445 | $0.00017388 | $0.00016491 | $169,479 | $38,977 |
| Jun-24 2026 | $0.0001646 | $0.00016419 | $0.0001796 | $0.00017656 | $139,264 | $38,135 |
| Jun-23 2026 | $0.00017631 | $0.00017583 | $0.00018045 | $0.0001761 | $118,105 | $40,846 |
| Jun-22 2026 | $0.00017616 | $0.0001757 | $0.00018018 | $0.00017879 | $79,845 | $40,811 |
| Jun-21 2026 | $0.00017817 | $0.00017575 | $0.00018043 | $0.00018008 | $79,496 | $41,276 |
| Jun-20 2026 | $0.00017978 | $0.00017757 | $0.0001804 | $0.0001796 | $62,980 | $41,650 |
| Jun-19 2026 | $0.0001798 | $0.0001751 | $0.0001896 | $0.0001839 | $17,719 | $41,654 |