Ket(KET)امروز
$0.0393
Ket تاریخچه قیمت
(KET)دوره زمانی: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-02 | $0.038983 | $0.0827 | $0.0366 | $0.038386 | $3.047M |
2025-09-01 | $0.044659 | $0.0449 | $0.036 | $0.038714 | $3.286M |
2025-08-31 | $0.044115 | $0.0451 | $0.0434 | $0.044770 | $1.642M |
2025-08-30 | $0.045643 | $0.0457 | $0.0434 | $0.043689 | $575.540K |
2025-08-29 | $0.047723 | $0.0479 | $0.0451 | $0.045600 | $3.927M |
2025-08-28 | $0.052723 | $0.053 | $0.0473 | $0.047797 | $3.401M |
2025-08-27 | $0.049936 | $0.0535 | $0.0497 | $0.052732 | $3.531M |
2025-08-26 | $0.053231 | $0.0534 | $0.0481 | $0.050022 | $5.771M |
2025-08-25 | $0.062989 | $0.0646 | $0.0528 | $0.0532 | $5.692M |
2025-08-24 | $0.062864 | $0.0657 | $0.0614 | $0.062610 | $3.744M |
2025-08-23 | $0.058616 | $0.0636 | $0.0501 | $0.062284 | $8.328M |
2025-08-22 | $0.041925 | $0.0603 | $0.0326 | $0.059439 | $9.830M |
2025-08-21 | $0.095068 | $0.093276 | $0.030093 | $0.041854 | $5.771M |
2025-08-20 | $0.113841 | $0.1118 | $0.0931 | $0.095102 | $4.170M |
2025-08-19 | $0.127737 | $0.1288 | $0.1115 | $0.113994 | $4.110M |
2025-08-18 | $0.138578 | $0.1399 | $0.1263 | $0.128352 | $4.995M |
2025-08-17 | $0.137522 | $0.1398 | $0.1356 | $0.138460 | $3.475M |
2025-08-16 | $0.141248 | $0.1415 | $0.1342 | $0.137717 | $4.469M |
2025-08-15 | $0.139004 | $0.1489 | $0.1374 | $0.140530 | $6.254M |
2025-08-14 | $0.154747 | $0.1542 | $0.1329 | $0.139428 | $11.061M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-03
Ket(KET)
