시가총액 $3.50T
-6.42%
볼륨 24시간 $527.05B
33.54%
BTC % 55.07%
-0.27%
ETH % 11.04%
-2.71%
코인
33.667
+9
거래소
885
마지막 업데이트
2 의사록 전에
KernelDAO (KERNEL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.112283 | $0.109461 | $0.119437 | $0.112625 | $89,853,679 | $32,147,621 |
| Nov-12 2025 | $0.111594 | $0.105005 | $0.116851 | $0.105005 | $1,562,854,414 | $31,950,371 |
| Nov-11 2025 | $0.105329 | $0.103838 | $0.118041 | $0.115799 | $352,528,508 | $30,156,722 |
| Nov-10 2025 | $0.117466 | $0.105465 | $0.123535 | $0.105701 | $160,480,730 | $33,631,479 |
| Nov-09 2025 | $0.105878 | $0.101369 | $0.106317 | $0.106191 | $35,298,227 | $30,313,736 |
| Nov-08 2025 | $0.106888 | $0.102032 | $0.108218 | $0.108218 | $33,998,909 | $30,602,996 |
| Nov-07 2025 | $0.107893 | $0.096179 | $0.108317 | $0.099562 | $33,176,426 | $30,890,818 |
| Nov-06 2025 | $0.098 | $0.097428 | $0.10383 | $0.10383 | $28,273,099 | $28,058,284 |
| Nov-05 2025 | $0.104233 | $0.096896 | $0.105257 | $0.099911 | $34,672,497 | $29,842,920 |
| Nov-04 2025 | $0.100551 | $0.098195 | $0.108312 | $0.104679 | $42,034,357 | $28,788,615 |
| Nov-03 2025 | $0.101487 | $0.100572 | $0.122115 | $0.122115 | $40,092,165 | $29,056,633 |
| Nov-02 2025 | $0.122224 | $0.120992 | $0.128424 | $0.127577 | $33,294,525 | $34,993,745 |
| Nov-01 2025 | $0.130024 | $0.126985 | $0.131641 | $0.131096 | $26,256,372 | $37,227,196 |
| Oct-31 2025 | $0.131398 | $0.129048 | $0.135595 | $0.129935 | $40,162,503 | $37,620,373 |
| Oct-30 2025 | $0.12939 | $0.128617 | $0.144562 | $0.144519 | $73,022,523 | $37,045,584 |