시가총액 $2.46T
-5.01%
볼륨 24시간 $625.44B
34.94%
BTC % 54.12%
-0.72%
ETH % 9.49%
-2.74%
코인
34.200
+2
거래소
885
마지막 업데이트
45 초 전에
Konnect (KCT) 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-05 2026 | $0.00249741 | $0.0024917 | $0.00258115 | $0.00257241 | $447,430 | $18,418,419 |
| Feb-04 2026 | $0.00257097 | $0.00234049 | $0.00258056 | $0.00236914 | $505,382 | $18,960,955 |
| Feb-03 2026 | $0.00233307 | $0.00202791 | $0.00237974 | $0.00204393 | $511,200 | $17,206,452 |
| Feb-02 2026 | $0.00197957 | $0.00197957 | $0.00205973 | $0.00205973 | $447,640 | $14,599,330 |
| Feb-01 2026 | $0.00204125 | $0.00202653 | $0.00211583 | $0.00204161 | $438,904 | $15,054,277 |
| Jan-31 2026 | $0.00202183 | $0.00202183 | $0.00214734 | $0.00208235 | $374,136 | $14,911,006 |
| Jan-30 2026 | $0.00207565 | $0.00198494 | $0.00219189 | $0.00198872 | $433,646 | $15,307,961 |
| Jan-29 2026 | $0.00193783 | $0.00193244 | $0.00205169 | $0.00205169 | $426,125 | $14,291,516 |
| Jan-28 2026 | $0.00193379 | $0.00192667 | $0.00204677 | $0.00197615 | $549,541 | $14,261,748 |
| Jan-27 2026 | $0.00195335 | $0.00190193 | $0.00198478 | $0.00190193 | $597,895 | $14,405,968 |
| Jan-26 2026 | $0.00190186 | $0.00188137 | $0.00191708 | $0.00190382 | $523,458 | $14,026,239 |
| Jan-25 2026 | $0.00190616 | $0.0018012 | $0.00198524 | $0.00180669 | $636,790 | $14,057,995 |
| Jan-24 2026 | $0.00180469 | $0.00152836 | $0.00181403 | $0.00152836 | $837,247 | $13,309,622 |
| Jan-23 2026 | $0.00153311 | $0.00145422 | $0.00163433 | $0.00146434 | $756,884 | $11,306,733 |
| Jan-22 2026 | $0.00138936 | $0.00138646 | $0.0014554 | $0.00141938 | $648,329 | $10,246,542 |