시가총액 $2.08T
1.27%
볼륨 24시간 $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
코인
34.665
거래소
204
실시간
KiloEx (KILO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
KiloEx (KILO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 436 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 | $0.00500999 | $0.005 | $0.005079 | $0.005079 | $22,400 | $1,060,617 |
| Jun-04 2026 | $0.005082 | $0.005076 | $0.00523 | $0.00523 | $22,451 | $1,075,859 |
| Jun-03 2026 | $0.00523 | $0.005226 | $0.005257 | $0.005255 | $20,904 | $1,107,191 |
| Jun-02 2026 | $0.005255 | $0.005255 | $0.005415 | $0.005415 | $21,160 | $1,112,484 |
| Jun-01 2026 | $0.005415 | $0.005402 | $0.005486 | $0.005464 | $22,680 | $1,146,356 |
| May-31 2026 | $0.005464 | $0.005464 | $0.0055 | $0.005473 | $19,901 | $1,156,729 |
| May-30 2026 | $0.005473 | $0.005465 | $0.005553 | $0.005473 | $23,423 | $1,158,634 |
| May-29 2026 | $0.005469 | $0.005459 | $0.005569 | $0.005567 | $21,876 | $1,157,787 |
| May-28 2026 | $0.005577 | $0.005557 | $0.005614 | $0.005614 | $21,472 | $1,180,651 |
| May-27 2026 | $0.005614 | $0.005607 | $0.005683 | $0.005683 | $22,568 | $1,188,484 |
| May-26 2026 | $0.005683 | $0.005683 | $0.00577701 | $0.00577591 | $26,121 | $1,203,091 |
| May-25 2026 | $0.0057764 | $0.00570827 | $0.00593206 | $0.00582 | $42,109 | $1,222,866 |
| May-24 2026 | $0.0058176 | $0.005792 | $0.00584698 | $0.005795 | $37,198 | $1,231,587 |
| May-23 2026 | $0.005793 | $0.00579 | $0.00583273 | $0.005828 | $17,325 | $1,226,378 |
| May-22 2026 | $0.00580993 | $0.00579711 | $0.00585377 | $0.00583734 | $174,505 | $1,229,963 |