시가총액 $2.10T
-3.29%
볼륨 24시간 $167.40B
25.49%
BTC % 58.1741%
0.64%
ETH % 9.06785%
-6.16%
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 418 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-05 2026 | $0.0493 | $0.0487 | $0.0555 | $0.0555 | $1,957,385 | $14,114,985 |
| Jun-04 2026 | $0.0552 | $0.0532 | $0.0606 | $0.06 | $2,120,648 | $15,804,203 |
| Jun-03 2026 | $0.0601 | $0.0571 | $0.0624 | $0.0583 | $2,009,557 | $17,207,112 |
| Jun-02 2026 | $0.0585 | $0.0578 | $0.0641 | $0.0637 | $1,212,569 | $16,749,019 |
| Jun-01 2026 | $0.0636 | $0.063 | $0.0649 | $0.064199 | $997,500 | $18,209,190 |
| May-31 2026 | $0.064 | $0.0622 | $0.064699 | $0.0622 | $2,218,857 | $18,323,713 |
| May-30 2026 | $0.062 | $0.0615 | $0.0637 | $0.0615 | $1,126,013 | $17,751,097 |
| May-29 2026 | $0.0615 | $0.0596 | $0.0621 | $0.0598 | $1,092,107 | $17,607,943 |
| May-28 2026 | $0.0597 | $0.0579 | $0.0613 | $0.0594 | $2,382,914 | $17,092,589 |
| May-27 2026 | $0.0592 | $0.0588 | $0.0617 | $0.0611 | $997,392 | $16,949,435 |
| May-26 2026 | $0.0611 | $0.0609 | $0.0629 | $0.0625 | $1,418,459 | $17,493,420 |
| May-25 2026 | $0.0626 | $0.0609 | $0.063299 | $0.0609 | $1,074,110 | $17,922,882 |
| May-24 2026 | $0.0609 | $0.0604 | $0.0637 | $0.0637 | $998,457 | $17,436,158 |
| May-23 2026 | $0.0637 | $0.062 | $0.064199 | $0.0631 | $1,349,481 | $18,237,821 |
| May-22 2026 | $0.063298 | $0.063298 | $0.065983 | $0.065983 | $6,679,427 | $18,122,779 |