時価総額 $2.74T
-0.19%
ボリューム24h $282.81B
15.3%
BTC % 55.73%
0.09%
ETH % 10%
-0.6%
硬貨
34.542
+6
取引所
885
最後の更新
22 秒 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.00024823 | $0.00024165 | $0.00025543 | $0.00025033 | $131,933 | $1,830,753 |
| Apr-27 2026 | $0.00025542 | $0.00019399 | $0.00030986 | $0.00030986 | $194,142 | $1,883,774 |
| Apr-26 2026 | $0.00031641 | $0.00027827 | $0.00038558 | $0.00038558 | $171,875 | $2,333,527 |
| Apr-25 2026 | $0.00038676 | $0.00037948 | $0.00048222 | $0.00048222 | $165,693 | $2,852,393 |
| Apr-24 2026 | $0.00049533 | $0.00049533 | $0.00073394 | $0.00072622 | $191,356 | $3,653,064 |
| Apr-23 2026 | $0.00071436 | $0.00069629 | $0.00081247 | $0.00081247 | $173,037 | $5,268,420 |
| Apr-22 2026 | $0.00078498 | $0.0007697 | $0.00079916 | $0.00079916 | $218,638 | $5,789,287 |
| Apr-21 2026 | $0.00079515 | $0.00079515 | $0.00083862 | $0.00083476 | $204,795 | $5,864,300 |
| Apr-20 2026 | $0.00083489 | $0.00081544 | $0.00089934 | $0.00089934 | $174,868 | $6,157,327 |
| Apr-19 2026 | $0.00081163 | $0.00081163 | $0.00090512 | $0.00089385 | $252,910 | $5,985,796 |
| Apr-18 2026 | $0.0009086 | $0.0009086 | $0.00103085 | $0.00103085 | $225,968 | $6,700,988 |
| Apr-17 2026 | $0.00101373 | $0.00100348 | $0.00103336 | $0.00103311 | $243,939 | $7,476,315 |
| Apr-16 2026 | $0.00105303 | $0.00101966 | $0.00108754 | $0.00105938 | $252,592 | $7,766,141 |
| Apr-15 2026 | $0.0010788 | $0.00105026 | $0.00118354 | $0.00117942 | $252,236 | $7,956,178 |
| Apr-14 2026 | $0.001179 | $0.00117224 | $0.00121283 | $0.00120337 | $278,572 | $8,695,138 |