時価総額 $2.04T
-0.84%
ボリューム24h $80.51B
-1.52%
BTC % 57.6668%
-0.34%
ETH % 9.31464%
0.11%
硬貨
34.665
取引所
204
ライブ
KYVE Network (KYVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
KYVE Network (KYVE) 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 1,032 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 |
|---|---|---|---|---|---|---|
| Jun-30 2026 | $0.0011454 | $0.0010984 | $0.0013892 | $0.001193 | $18,719 | $1,372,466 |
| Jun-29 2026 | $0.0011929 | $0.00107289 | $0.0011929 | $0.0011007 | $13,864 | $1,429,061 |
| Jun-28 2026 | $0.0014464 | $0.0014464 | $0.0014804 | $0.001473 | $12,457 | $1,732,349 |
| Jun-27 2026 | $0.001473 | $0.0013663 | $0.0016117 | $0.001549 | $16,801 | $1,763,788 |
| Jun-26 2026 | $0.0015476 | $0.0014406 | $0.0018716 | $0.0018439 | $21,931 | $1,852,685 |
| Jun-25 2026 | $0.0018439 | $0.0016916 | $0.0037488 | $0.00216309 | $130,016 | $2,206,902 |
| Jun-24 2026 | $0.00223809 | $0.0012212 | $0.0022973 | $0.001319 | $46,898 | $2,678,057 |
| Jun-15 2026 | $0.00109399 | $0.00107599 | $0.001119 | $0.00107599 | $10,266 | $1,306,141 |
| Jun-14 2026 | $0.00107 | $0.00107 | $0.00130799 | $0.001163 | $46,129 | $1,277,200 |
| Jun-13 2026 | $0.001163 | $0.001117 | $0.00126 | $0.001177 | $45,018 | $1,387,900 |
| Jun-12 2026 | $0.00121799 | $0.00121799 | $0.00124099 | $0.00124099 | $32,604 | - |
| May-23 2026 | $0.00145657 | $0.00145657 | $0.00162332 | $0.00162332 | $7,652 | $1,730,062 |
| May-22 2026 | $0.00162011 | $0.00161544 | $0.00164059 | $0.00162149 | $1,583 | $1,923,811 |
| May-21 2026 | $0.00163226 | $0.0016285 | $0.00164902 | $0.00163899 | $1,115 | $1,937,752 |
| May-20 2026 | $0.00164331 | $0.00164331 | $0.00168351 | $0.00168023 | $919 | $1,950,386 |