시가총액 $3.16T
0.43%
볼륨 24시간 $133.91B
-50.57%
BTC % 55.12%
0.01%
ETH % 11.13%
-0.62%
코인
33.860
+7
거래소
885
마지막 업데이트
18 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.069917 | $0.065667 | $0.071351 | $0.066057 | $20,273,548 | $20,018,015 |
| Dec-23 2025 | $0.065929 | $0.063665 | $0.067418 | $0.064487 | $14,530,820 | $18,876,026 |
| Dec-22 2025 | $0.064523 | $0.063928 | $0.065652 | $0.064796 | $7,815,041 | $18,473,456 |
| Dec-21 2025 | $0.064739 | $0.06382 | $0.067907 | $0.066121 | $15,192,294 | $18,535,500 |
| Dec-20 2025 | $0.066304 | $0.062142 | $0.073409 | $0.062732 | $52,524,848 | $18,983,613 |
| Dec-19 2025 | $0.061901 | $0.05727 | $0.061901 | $0.057417 | $8,065,549 | $17,722,832 |
| Dec-18 2025 | $0.057253 | $0.056719 | $0.062073 | $0.062073 | $9,253,871 | $16,392,155 |
| Dec-17 2025 | $0.062149 | $0.061503 | $0.066818 | $0.066818 | $9,005,704 | $17,794,036 |
| Dec-16 2025 | $0.066911 | $0.064167 | $0.068191 | $0.064337 | $12,810,022 | $19,157,225 |
| Dec-15 2025 | $0.064213 | $0.063555 | $0.070366 | $0.069003 | $9,694,280 | $18,384,791 |
| Dec-14 2025 | $0.06918 | $0.06918 | $0.074185 | $0.07384 | $6,998,760 | $19,807,005 |
| Dec-13 2025 | $0.073717 | $0.07311 | $0.074456 | $0.074456 | $5,158,533 | $21,105,982 |
| Dec-12 2025 | $0.074375 | $0.073404 | $0.0768 | $0.076207 | $7,212,120 | $21,294,176 |
| Dec-11 2025 | $0.075845 | $0.073417 | $0.077173 | $0.077173 | $9,695,379 | $21,715,284 |
| Dec-10 2025 | $0.077859 | $0.077746 | $0.081166 | $0.081166 | $11,702,463 | $22,291,866 |