시가총액 $3.28T
-1.75%
볼륨 24시간 $272.01B
25.67%
BTC % 61.2%
0.19%
ETH % 8.2%
-0.73%
코인
32.211
거래소
885
마지막 업데이트
21 초 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.099496 | $0.093913 | $0.108702 | $0.108698 | $15,789,908 | $16,423,477 |
| Jun-21 2025 | $0.110399 | $0.104807 | $0.114563 | $0.114563 | $19,364,790 | $18,223,163 |
| Jun-20 2025 | $0.111952 | $0.105173 | $0.117242 | $0.108084 | $26,032,046 | $18,479,384 |
| Jun-19 2025 | $0.107842 | $0.106227 | $0.112028 | $0.111627 | $8,199,610 | $17,801,083 |
| Jun-18 2025 | $0.112328 | $0.104797 | $0.112328 | $0.109521 | $11,407,178 | $18,541,571 |
| Jun-17 2025 | $0.108603 | $0.107466 | $0.117598 | $0.112744 | $13,768,545 | $17,926,645 |
| Jun-16 2025 | $0.117647 | $0.11284 | $0.121774 | $0.113233 | $13,401,666 | $19,419,542 |
| Jun-15 2025 | $0.113249 | $0.110994 | $0.115822 | $0.114924 | $8,432,404 | $18,693,617 |
| Jun-14 2025 | $0.114686 | $0.112815 | $0.118633 | $0.115927 | $11,835,180 | $18,930,684 |
| Jun-13 2025 | $0.116242 | $0.108845 | $0.11649 | $0.115904 | $24,958,679 | $19,187,606 |
| Jun-12 2025 | $0.121102 | $0.121102 | $0.131404 | $0.130369 | $27,540,354 | $19,989,877 |
| Jun-11 2025 | $0.130535 | $0.129992 | $0.145203 | $0.145203 | $31,306,870 | $21,546,834 |
| Jun-10 2025 | $0.143145 | $0.138962 | $0.146818 | $0.142008 | $29,520,810 | $23,628,397 |
| Jun-09 2025 | $0.142586 | $0.134557 | $0.142586 | $0.140167 | $18,157,603 | $23,536,075 |
| Jun-08 2025 | $0.140107 | $0.137413 | $0.14203 | $0.139266 | $13,765,898 | $23,126,906 |