Kyber Network Crystal سجل الأسعار

(KNC)

الفترة الزمنية: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-05	$0.363574	$0.375698	$0.360231	$0.367427	$5.408M
2025-09-04	$0.378198	$0.379081	$0.362570	$0.363574	$5.203M
2025-09-03	$0.371202	$0.379082	$0.371857	$0.378182	$6.408M
2025-09-02	$0.372456	$0.379437	$0.364202	$0.371160	$7.397M
2025-09-01	$0.388117	$0.391379	$0.370633	$0.372393	$15.183M
2025-08-31	$0.385585	$0.396508	$0.381395	$0.388271	$6.583M
2025-08-30	$0.378814	$0.38603	$0.373133	$0.385270	$6.381M
2025-08-29	$0.395072	$0.401332	$0.376375	$0.377710	$8.489M
2025-08-28	$0.386500	$0.400289	$0.384007	$0.395366	$10.786M
2025-08-27	$0.380427	$0.390855	$0.381203	$0.387009	$6.706M
2025-08-26	$0.387350	$0.388615	$0.361782	$0.380577	$8.994M
2025-08-25	$0.401438	$0.417292	$0.384896	$0.387350	$8.972M
2025-08-24	$0.414372	$0.417538	$0.399195	$0.401003	$5.253M
2025-08-23	$0.402250	$0.422824	$0.406461	$0.413982	$11.086M
2025-08-22	$0.384391	$0.40734	$0.374204	$0.401983	$12.534M
2025-08-21	$0.390606	$0.397342	$0.383867	$0.383979	$5.964M
2025-08-20	$0.389046	$0.393303	$0.380566	$0.390211	$7.932M
2025-08-19	$0.397162	$0.403095	$0.38524	$0.388678	$6.814M
2025-08-18	$0.420147	$0.419998	$0.39069	$0.398219	$8.557M
2025-08-17	$0.410214	$0.421307	$0.40759	$0.420385	$6.011M