時価総額 $4.46T
-0.67%
ボリューム24h $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
硬貨
33.322
+3
取引所
885
最後の更新
2 分 前
Konnect (KCT) 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-03 2025 | $0.00112337 | $0.0011146 | $0.00114225 | $0.001136 | $430,105 | $8,189,420 |
| Oct-02 2025 | $0.00114689 | $0.00112384 | $0.00117791 | $0.00112384 | $445,721 | $8,360,854 |
| Oct-01 2025 | $0.00110269 | $0.00108054 | $0.00122582 | $0.00122582 | $587,145 | $8,038,648 |
| Sep-30 2025 | $0.00122284 | $0.00122276 | $0.001257 | $0.00122883 | $690,177 | $8,914,564 |
| Sep-29 2025 | $0.00122807 | $0.00107594 | $0.00135312 | $0.00107594 | $788,307 | $8,952,692 |
| Sep-28 2025 | $0.00107692 | $0.00107692 | $0.00125078 | $0.00125078 | $565,127 | $7,850,760 |
| Sep-27 2025 | $0.00107396 | $0.00104271 | $0.0011585 | $0.00114045 | $661,699 | $7,829,209 |
| Sep-26 2025 | $0.00112788 | $0.00110632 | $0.00123229 | $0.00122035 | $847,553 | $8,222,266 |
| Sep-25 2025 | $0.00120147 | $0.00116321 | $0.00126689 | $0.00118358 | $783,727 | $8,758,781 |
| Sep-24 2025 | $0.00117148 | $0.00110122 | $0.0012337 | $0.00110394 | $694,977 | $8,540,099 |
| Sep-23 2025 | $0.00110161 | $0.00105685 | $0.00110619 | $0.00106376 | $685,645 | $7,931,624 |
| Sep-22 2025 | $0.00103315 | $0.00100372 | $0.00103601 | $0.00100372 | $557,060 | $7,438,709 |
| Sep-21 2025 | $0.00100622 | $0.00099598 | $0.00101596 | $0.0010025 | $586,755 | $7,244,798 |
| Sep-20 2025 | $0.00100099 | $0.000896 | $0.00100605 | $0.000896 | $558,860 | $7,207,171 |
| Sep-19 2025 | $0.00089804 | $0.00076116 | $0.00090709 | $0.00076116 | $485,722 | $6,465,894 |