Kylacoin(KCN)امروز
$7.4
1 سال پیش
$40.45
2 سال پیش
$204.1
Kylacoin تاریخچه قیمت
(KCN)دوره زمانی: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-10 | $7.999906 | $7.689191 | $5.260050 | $5.261375 | $3.104211 |
2025-09-09 | $5.109971 | $8.000717 | $5.109832 | $5.319885 | $100.6522 |
2025-09-08 | $5.100038 | $8.400197 | $5.099877 | $5.109971 | $71.79510 |
2025-09-07 | $7.500431 | $7.500831 | $5.000037 | $5.100038 | $118.1168 |
2025-09-06 | $7.135308 | $8.400192 | $7.135084 | $7.500431 | $53.02805 |
2025-09-05 | $8.000503 | $8.001225 | $7.135029 | $7.135308 | $12.05867 |
2025-09-04 | $7.150746 | $8.803504 | $6.221228 | $8.000503 | $76.00478 |
2025-09-03 | $5.805158 | $7.15 | $5.8 | $7.150746 | $29.24655 |
2025-09-02 | $7.799658 | $7.8 | $5.5 | $5.805019 | $64.43571 |
2025-09-01 | $9.785925 | $9.79 | $5.5 | $7.799658 | $14.42936 |
2025-08-31 | $5.100118 | $9.800587 | $5.099659 | $9.785925 | $75.35162 |
2025-08-30 | $9.100234 | $9.1 | $5 | $5.100118 | $11.52626 |
2025-08-29 | $11.02091 | $15.69 | $9.1 | $9.100234 | $52.69035 |
2025-08-28 | $15.69164 | $15.69 | $11 | $11.02091 | $71.63595 |
2025-08-27 | $13.99934 | $18 | $9.5 | $15.69164 | $74.37838 |
2025-08-26 | $34.99564 | $34.99855 | $9.098245 | $13.99934 | $170.5120 |
2025-08-25 | $8.997247 | $34.99747 | $8.995487 | $34.99564 | $174.6282 |
2025-08-24 | $10.89554 | $19.99 | $7.11 | $8.997220 | $63.16048 |
2025-08-23 | $9.999359 | $13.99 | $6.01 | $13.99435 | $136.4449 |
2025-08-22 | $8.112107 | $10.63 | $5.91 | $9.999359 | $212.1863 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-11
Kylacoin(KCN)
