시가총액 $2.04T
-0.75%
볼륨 24시간 $79.48B
-2.88%
BTC % 57.641%
-0.33%
ETH % 9.29947%
0.11%
코인
34.665
거래소
204
실시간
KYVE Network (KYVE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
KYVE Network (KYVE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,032 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-30 2026 | $0.0011454 | $0.0010984 | $0.0013892 | $0.001193 | $18,719 | $1,372,466 |
| Jun-29 2026 | $0.0011929 | $0.00107289 | $0.0011929 | $0.0011007 | $13,864 | $1,429,061 |
| Jun-28 2026 | $0.0014464 | $0.0014464 | $0.0014804 | $0.001473 | $12,457 | $1,732,349 |
| Jun-27 2026 | $0.001473 | $0.0013663 | $0.0016117 | $0.001549 | $16,801 | $1,763,788 |
| Jun-26 2026 | $0.0015476 | $0.0014406 | $0.0018716 | $0.0018439 | $21,931 | $1,852,685 |
| Jun-25 2026 | $0.0018439 | $0.0016916 | $0.0037488 | $0.00216309 | $130,016 | $2,206,902 |
| Jun-24 2026 | $0.00223809 | $0.0012212 | $0.0022973 | $0.001319 | $46,898 | $2,678,057 |
| Jun-15 2026 | $0.00109399 | $0.00107599 | $0.001119 | $0.00107599 | $10,266 | $1,306,141 |
| Jun-14 2026 | $0.00107 | $0.00107 | $0.00130799 | $0.001163 | $46,129 | $1,277,200 |
| Jun-13 2026 | $0.001163 | $0.001117 | $0.00126 | $0.001177 | $45,018 | $1,387,900 |
| Jun-12 2026 | $0.00121799 | $0.00121799 | $0.00124099 | $0.00124099 | $32,604 | - |
| May-23 2026 | $0.00145657 | $0.00145657 | $0.00162332 | $0.00162332 | $7,652 | $1,730,062 |
| May-22 2026 | $0.00162011 | $0.00161544 | $0.00164059 | $0.00162149 | $1,583 | $1,923,811 |
| May-21 2026 | $0.00163226 | $0.0016285 | $0.00164902 | $0.00163899 | $1,115 | $1,937,752 |
| May-20 2026 | $0.00164331 | $0.00164331 | $0.00168351 | $0.00168023 | $919 | $1,950,386 |