時価総額 $2.26T
1.47%
ボリューム24h $69.47B
-0.6%
BTC % 59.021%
0.57%
ETH % 10.2789%
-0.13%
硬貨
34.665
取引所
204
ライブ
Konnect (KCT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Konnect (KCT) 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 1,516 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-20 2026 | $0.0014643 | $0.00146399 | $0.00148758 | $0.0014759 | $358,786 | $10,799,267 |
| Jul-19 2026 | $0.00147419 | $0.00147393 | $0.00148666 | $0.00148189 | $314,328 | $10,872,176 |
| Jul-18 2026 | $0.00148297 | $0.00143672 | $0.00150654 | $0.00143672 | $247,073 | $10,936,953 |
| Jul-17 2026 | $0.00143849 | $0.00138437 | $0.00154 | $0.00138851 | $255,724 | $10,608,937 |
| Jul-16 2026 | $0.00139121 | $0.00098924 | $0.00151393 | $0.00098955 | $569,348 | $10,260,211 |
| Jul-15 2026 | $0.00098955 | $0.00061094 | $0.00102289 | $0.00061094 | $1,198,378 | $7,297,961 |
| Jul-14 2026 | $0.00060772 | $0.000591 | $0.00063397 | $0.00059777 | $294,759 | $4,481,958 |
| Jul-13 2026 | $0.00059806 | $0.00058859 | $0.00059989 | $0.00059983 | $332,205 | $4,410,712 |
| Jul-12 2026 | $0.00059978 | $0.00056484 | $0.00068 | $0.00066399 | $342,369 | $4,423,402 |
| Jul-11 2026 | $0.00066322 | $0.00053778 | $0.00080031 | $0.00079939 | $356,426 | $4,891,290 |
| Jul-10 2026 | $0.0007995 | $0.00075 | $0.00080007 | $0.00075228 | $361,191 | $5,896,358 |
| Jul-09 2026 | $0.0007517 | $0.00074748 | $0.00075882 | $0.00075331 | $244,679 | $5,543,800 |
| Jul-08 2026 | $0.000755 | $0.00074061 | $0.00076094 | $0.00074061 | $191,888 | $5,568,125 |
| Jul-07 2026 | $0.00074165 | $0.00073811 | $0.00079415 | $0.00079415 | $431,500 | $5,469,692 |
| Jul-06 2026 | $0.00079416 | $0.00077037 | $0.00101013 | $0.00099576 | $555,683 | $5,856,967 |