KelVPN(KEL)اليوم
$0.002930
منذ 1 سنة
$0.005330
منذ 2 سنة
$0.004748
منذ 3 سنة
$0.004611
KelVPN سجل الأسعار
(KEL)الفترة الزمنية: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.002940 | $0.002966 | $0.002872 | $0.002879 | $138.463K |
2025-09-03 | $0.002917 | $0.002959 | $0.002910 | $0.002940 | $86,264.82 |
2025-09-02 | $0.002864 | $0.002941 | $0.002836 | $0.002914 | $88,298.77 |
2025-09-01 | $0.002868 | $0.002897 | $0.002829 | $0.002867 | $86,075.30 |
2025-08-31 | $0.002876 | $0.002900 | $0.002852 | $0.002870 | $97,915.65 |
2025-08-30 | $0.002868 | $0.002895 | $0.002846 | $0.002876 | $100.334K |
2025-08-29 | $0.002964 | $0.002976 | $0.002860 | $0.002867 | $67,458.70 |
2025-08-28 | $0.002962 | $0.002995 | $0.002930 | $0.002971 | $97,849.45 |
2025-08-27 | $0.002890 | $0.002986 | $0.002889 | $0.002966 | $100.684K |
2025-08-26 | $0.002960 | $0.002967 | $0.002880 | $0.002890 | $97,381.94 |
2025-08-25 | $0.003020 | $0.003025 | $0.002920 | $0.002960 | $95,521.46 |
2025-08-24 | $0.003026 | $0.003051 | $0.003014 | $0.003020 | $96,167.82 |
2025-08-23 | $0.003077 | $0.003093 | $0.003018 | $0.003026 | $98,657.70 |
2025-08-22 | $0.002976 | $0.003079 | $0.002948 | $0.003079 | $102.482K |
2025-08-21 | $0.003001 | $0.003017 | $0.002967 | $0.002970 | $97,187.66 |
2025-08-20 | $0.002997 | $0.003001 | $0.002964 | $0.003001 | $96,386.72 |
2025-08-19 | $0.003028 | $0.003051 | $0.002990 | $0.002997 | $92,657.60 |
2025-08-18 | $0.003089 | $0.003087 | $0.002993 | $0.003027 | $94,200.18 |
2025-08-17 | $0.003075 | $0.003095 | $0.003064 | $0.003091 | $97,539.47 |
2025-08-16 | $0.003066 | $0.003080 | $0.003054 | $0.003076 | $97,919.31 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-05
KelVPN(KEL)
