KelVPN(KEL)امروز
$0.002915
1 سال پیش
$0.005459
2 سال پیش
$0.004549
3 سال پیش
$0.004736
KelVPN تاریخچه قیمت
(KEL)دوره زمانی: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-15 | $0.003088 | $0.003116 | $0.003054 | $0.003065 | $98,467.38 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-04
KelVPN(KEL)
