시가총액 $4.01T
0.99%
볼륨 24시간 $292.42B
-16.66%
BTC % 55.18%
-0.48%
ETH % 11.85%
1.01%
코인
33.516
+8
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.168199 | $0.16112 | $0.169885 | $0.16112 | $26,739,320 | $47,493,364 |
| Oct-22 2025 | $0.159927 | $0.158419 | $0.17148 | $0.168683 | $30,952,336 | $45,157,641 |
| Oct-21 2025 | $0.171631 | $0.166572 | $0.184225 | $0.178415 | $34,003,372 | $48,462,436 |
| Oct-20 2025 | $0.178772 | $0.177028 | $0.188119 | $0.181799 | $29,234,890 | $49,391,568 |
| Oct-19 2025 | $0.184238 | $0.177686 | $0.186836 | $0.181213 | $32,558,559 | $50,901,466 |
| Oct-18 2025 | $0.18285 | $0.173645 | $0.188976 | $0.173645 | $43,119,074 | $50,518,176 |
| Oct-17 2025 | $0.175044 | $0.17099 | $0.196017 | $0.178206 | $59,229,711 | $48,361,443 |
| Oct-16 2025 | $0.175269 | $0.175269 | $0.193823 | $0.18536 | $45,640,113 | $48,423,709 |
| Oct-15 2025 | $0.18635 | $0.175376 | $0.191703 | $0.178934 | $40,996,027 | $51,484,979 |
| Oct-14 2025 | $0.179754 | $0.168898 | $0.1872 | $0.179179 | $49,449,966 | $49,662,784 |
| Oct-13 2025 | $0.179086 | $0.159766 | $0.182652 | $0.159968 | $62,752,536 | $42,400,416 |
| Oct-12 2025 | $0.160145 | $0.136319 | $0.161888 | $0.14415 | $50,246,388 | $37,915,883 |
| Oct-11 2025 | $0.145007 | $0.140426 | $0.163936 | $0.156721 | $57,493,669 | $34,331,868 |
| Oct-10 2025 | $0.147615 | $0.145084 | $0.228198 | $0.220309 | $92,115,451 | $34,949,315 |
| Oct-09 2025 | $0.2202 | $0.210676 | $0.23224 | $0.224723 | $63,670,951 | $52,134,598 |