時価総額 $4.12T
0.18%
ボリューム24h $346.28B
-6.54%
BTC % 54.72%
-0.69%
ETH % 12.56%
1.27%
硬貨
32.832
+18
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00022952 | $0.00020005 | $0.00024667 | $0.00020814 | $229,708 | $1,644,959 |
| Aug-19 2025 | $0.00020175 | $0.00019294 | $0.0002426 | $0.00019696 | $227,772 | $1,445,911 |
| Aug-18 2025 | $0.00018459 | $0.00017777 | $0.00020182 | $0.00020087 | $179,415 | $1,322,933 |
| Aug-17 2025 | $0.00020056 | $0.00019922 | $0.00020532 | $0.00020532 | $172,345 | $1,437,388 |
| Aug-16 2025 | $0.00020115 | $0.00019894 | $0.00020519 | $0.00019897 | $257,182 | $1,441,608 |
| Aug-15 2025 | $0.00019998 | $0.00019758 | $0.00020065 | $0.00019758 | $117,964 | $1,433,249 |
| Aug-14 2025 | $0.00019755 | $0.00019037 | $0.00024326 | $0.00024207 | $120,209 | $1,415,803 |
| Aug-13 2025 | $0.00024205 | $0.00024205 | $0.00029251 | $0.00028887 | $173,690 | $1,734,706 |
| Aug-12 2025 | $0.00028756 | $0.00028756 | $0.00030533 | $0.00030533 | $272,336 | $2,060,911 |
| Aug-11 2025 | $0.00030355 | $0.00029221 | $0.00030648 | $0.00030105 | $244,548 | $2,175,458 |
| Aug-10 2025 | $0.00030819 | $0.00030327 | $0.00032813 | $0.00032757 | $326,795 | $2,208,723 |
| Aug-09 2025 | $0.00032917 | $0.00031706 | $0.00034901 | $0.00033709 | $98,431 | $2,359,103 |
| Aug-08 2025 | $0.00033263 | $0.00033263 | $0.00035402 | $0.00033742 | $190,942 | $2,383,891 |
| Aug-07 2025 | $0.00034101 | $0.00033656 | $0.00034395 | $0.00033902 | $163,033 | $2,443,927 |
| Aug-06 2025 | $0.00033962 | $0.00033954 | $0.00034335 | $0.00034234 | $125,116 | $2,433,990 |