시가총액 $2.78T
-2.38%
볼륨 24시간 $340.62B
-22.99%
BTC % 54.91%
-0.56%
ETH % 9.84%
-0.91%
코인
34.188
+5
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.061567 | $0.058054 | $0.061567 | $0.058054 | $19,212,488 | $17,627,297 |
| Feb-01 2026 | $0.058046 | $0.057352 | $0.06677 | $0.057352 | $33,642,660 | $16,619,074 |
| Jan-31 2026 | $0.056744 | $0.056203 | $0.069566 | $0.069566 | $8,037,581 | $16,246,347 |
| Jan-30 2026 | $0.068844 | $0.064469 | $0.069053 | $0.067507 | $8,948,361 | $19,710,733 |
| Jan-29 2026 | $0.067574 | $0.066919 | $0.0747 | $0.074695 | $9,153,566 | $19,347,046 |
| Jan-28 2026 | $0.075435 | $0.074166 | $0.077919 | $0.075041 | $8,965,196 | $21,597,768 |
| Jan-27 2026 | $0.075186 | $0.072946 | $0.077289 | $0.075356 | $11,810,715 | $21,526,406 |
| Jan-26 2026 | $0.076951 | $0.068309 | $0.076951 | $0.069318 | $9,672,943 | $22,031,831 |
| Jan-25 2026 | $0.069028 | $0.068255 | $0.078858 | $0.075457 | $22,406,852 | $19,763,445 |
| Jan-24 2026 | $0.074819 | $0.06684 | $0.078776 | $0.067391 | $36,756,848 | $21,421,497 |
| Jan-23 2026 | $0.067641 | $0.064453 | $0.070542 | $0.064453 | $14,026,878 | $19,366,311 |
| Jan-22 2026 | $0.06418 | $0.062952 | $0.065566 | $0.064993 | $6,089,830 | $18,375,470 |
| Jan-21 2026 | $0.065529 | $0.06202 | $0.066068 | $0.06202 | $6,534,509 | $18,761,629 |
| Jan-20 2026 | $0.062346 | $0.062346 | $0.068136 | $0.068136 | $7,192,408 | $17,850,264 |
| Jan-19 2026 | $0.067947 | $0.067707 | $0.069131 | $0.068991 | $8,254,281 | $19,453,898 |