시가총액 $2.08T
0.98%
볼륨 24시간 $71.49B
-47.74%
BTC % 58.167%
0.07%
ETH % 9.16978%
0.73%
코인
34.665
거래소
204
실시간
KernelDAO (KERNEL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
KernelDAO (KERNEL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 439 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.0396 | $0.0389 | $0.0406 | $0.0404 | $877,155 | $11,337,798 |
| Jun-25 2026 | $0.0406 | $0.039 | $0.0428 | $0.0402 | $3,044,620 | $11,624,106 |
| Jun-24 2026 | $0.0401 | $0.039 | $0.0432 | $0.0432 | $1,464,804 | $11,480,952 |
| Jun-23 2026 | $0.0429 | $0.0418 | $0.0455 | $0.0449 | $2,662,802 | $12,282,614 |
| Jun-22 2026 | $0.0447 | $0.0445 | $0.0484 | $0.0482 | $2,231,860 | $12,797,968 |
| Jun-21 2026 | $0.0481 | $0.0481 | $0.0509 | $0.0509 | $1,406,108 | $13,771,416 |
| Jun-20 2026 | $0.051 | $0.0478 | $0.0519 | $0.0517 | $1,974,555 | $14,601,709 |
| Jun-19 2026 | $0.0516 | $0.0496 | $0.0576 | $0.0522 | $5,117,749 | $14,773,494 |
| Jun-18 2026 | $0.0522 | $0.0512 | $0.0547 | $0.0515 | $3,919,625 | $14,945,279 |
| Jun-17 2026 | $0.0515 | $0.0496 | $0.0516 | $0.051 | $1,361,643 | $14,744,863 |
| Jun-16 2026 | $0.0509 | $0.0506 | $0.0534 | $0.0513 | $1,101,411 | $14,573,078 |
| Jun-15 2026 | $0.0512 | $0.049 | $0.053 | $0.049 | $4,052,257 | $14,658,971 |
| Jun-14 2026 | $0.0488 | $0.0469 | $0.0494 | $0.0479 | $1,581,624 | $13,971,831 |
| Jun-13 2026 | $0.0479 | $0.0475 | $0.0485 | $0.0478 | $1,504,345 | $13,714,154 |
| Jun-12 2026 | $0.0475 | $0.0475 | $0.0491 | $0.0488 | $1,490,031 | $13,599,631 |