時価総額 $2.12T
1.55%
ボリューム24h $74.93B
-32.14%
BTC % 58.0845%
-0.25%
ETH % 9.20298%
2.21%
硬貨
34.665
取引所
204
ライブ
Kvants AI (KVAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Kvants AI (KVAI) 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 93 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00082944 | $0.00081753 | $0.00082944 | $0.00082329 | $6,126 | - |
| May-22 2026 | $0.00083177 | $0.00083041 | $0.00084587 | $0.00084442 | $6,283 | - |
| May-21 2026 | $0.00086907 | $0.00086889 | $0.00087668 | $0.00087222 | $3,531 | - |
| May-19 2026 | $0.00086848 | $0.00086848 | $0.00086899 | $0.00086899 | $3,456 | - |
| May-18 2026 | $0.0008736 | $0.0008736 | $0.00088428 | $0.00088087 | $5,978 | - |
| May-17 2026 | $0.00089 | $0.0008817 | $0.00089595 | $0.00088294 | $6,031 | - |
| May-16 2026 | $0.00088711 | $0.0008797 | $0.0008983 | $0.00088605 | $5,992 | - |
| May-15 2026 | $0.00089417 | $0.00087922 | $0.00090285 | $0.00090285 | $6,070 | - |
| May-14 2026 | $0.00089833 | $0.00089699 | $0.00090507 | $0.00089699 | $1,608 | - |
| May-13 2026 | $0.0009048 | $0.00089585 | $0.00103595 | $0.00103479 | $7,611 | - |
| May-12 2026 | $0.00102918 | $0.00102476 | $0.00105008 | $0.00103549 | $6,078 | - |
| May-11 2026 | $0.00103204 | $0.00103035 | $0.0010899 | $0.00108017 | $6,062 | - |
| May-10 2026 | $0.00108821 | $0.00108821 | $0.00113033 | $0.00112938 | $6,392 | - |
| May-09 2026 | $0.00112095 | $0.00112095 | $0.00115274 | $0.00115137 | $6,059 | - |
| May-08 2026 | $0.00115137 | $0.00114208 | $0.00116231 | $0.00115837 | $6,043 | - |