시가총액 $2.26T
1.15%
볼륨 24시간 $69.32B
-2.52%
BTC % 58.9847%
0.48%
ETH % 10.2758%
-0.13%
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 1,046 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.0051846 | $0.0039822 | $0.0054372 | $0.0042882 | $12,835 | $6,241,283 |
| Jul-19 2026 | $0.0042995 | $0.0038096 | $0.0050093 | $0.0039029 | $16,998 | $5,173,505 |
| Jul-18 2026 | $0.0039029 | $0.003876 | $0.0046771 | $0.00425259 | $18,510 | $4,696,284 |
| Jul-17 2026 | $0.00398209 | $0.0029645 | $0.0042679 | $0.0032848 | $18,344 | $4,790,432 |
| Jul-16 2026 | $0.0031838 | $0.0025046 | $0.003817 | $0.0025046 | $43,005 | $3,829,122 |
| Jul-15 2026 | $0.0025054 | $0.0022334 | $0.00295 | $0.00295 | $33,311 | $3,012,460 |
| Jul-14 2026 | $0.0029308 | $0.0029 | $0.00522 | $0.00432 | $73,206 | $3,523,084 |
| Jul-13 2026 | $0.00438 | $0.0017589 | $0.0055694 | $0.0023681 | $80,696 | $5,263,925 |
| Jul-08 2026 | $0.0019768 | $0.00185 | $0.0024407 | $0.0024264 | $10,448 | $2,373,067 |
| Jul-07 2026 | $0.002353 | $0.0015878 | $0.0025748 | $0.0015878 | $13,788 | $2,824,037 |
| Jul-06 2026 | $0.00161 | $0.0014245 | $0.00277 | $0.0017305 | $13,743 | $1,931,853 |
| Jul-05 2026 | $0.0017305 | $0.00124979 | $0.0020944 | $0.0016734 | $12,049 | $2,075,959 |
| Jul-04 2026 | $0.0017348 | $0.0013931 | $0.002744 | $0.0013931 | $16,433 | $2,080,621 |
| Jul-01 2026 | $0.00111619 | $0.00111619 | $0.0011454 | $0.0011454 | $11,953 | $1,337,781 |
| Jun-30 2026 | $0.0011454 | $0.0010984 | $0.0013892 | $0.001193 | $18,719 | $1,372,466 |