KWEEN(KWEEN)امروز
$0.003808
KWEEN تاریخچه قیمت
(KWEEN)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-04 | $0.003886 | $0.003880 | $0.003682 | $0.003718 | $7,388.318 |
2025-09-03 | $0.003903 | $0.004063 | $0.003797 | $0.003882 | $19,174.73 |
2025-09-02 | $0.003895 | $0.003981 | $0.003546 | $0.003899 | $24,545.92 |
2025-09-01 | $0.004016 | $0.004105 | $0.003873 | $0.003895 | $10,489.02 |
2025-08-31 | $0.003812 | $0.004018 | $0.003742 | $0.003989 | $7,674.949 |
2025-08-30 | $0.004023 | $0.004028 | $0.003693 | $0.003811 | $22,225.64 |
2025-08-29 | $0.004069 | $0.004254 | $0.003994 | $0.004023 | $34,981.07 |
2025-08-28 | $0.004142 | $0.004183 | $0.004054 | $0.004069 | $56,686.97 |
2025-08-27 | $0.003832 | $0.004171 | $0.003797 | $0.004142 | $64,453.70 |
2025-08-26 | $0.003952 | $0.004079 | $0.003740 | $0.003857 | $11,329.49 |
2025-08-25 | $0.004537 | $0.004683 | $0.003901 | $0.003952 | $19,030.48 |
2025-08-24 | $0.004785 | $0.004868 | $0.004537 | $0.004537 | $11,409.87 |
2025-08-23 | $0.004402 | $0.004945 | $0.004389 | $0.004785 | $44,931.72 |
2025-08-22 | $0.003889 | $0.004443 | $0.003794 | $0.004403 | $13,370.85 |
2025-08-21 | $0.003903 | $0.003943 | $0.003712 | $0.003894 | $38,787.87 |
2025-08-20 | $0.003946 | $0.003958 | $0.003761 | $0.003903 | $22,307.68 |
2025-08-19 | $0.003251 | $0.004147 | $0.003226 | $0.003959 | $47,666.14 |
2025-08-18 | $0.003536 | $0.003521 | $0.003187 | $0.003236 | $7,348.659 |
2025-08-17 | $0.003098 | $0.003546 | $0.003057 | $0.003536 | $17,044.37 |
2025-08-16 | $0.003012 | $0.003128 | $0.002980 | $0.003081 | $5,667.582 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
KWEEN(KWEEN)
