KelVPN(KEL)Aujourd'hui
$0.002716
il y a 1 ans
$0.004599
il y a 2 ans
$0.004453
il y a 3 ans
$0.004489
KelVPN Historique des prix
(KEL)Période de temps: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-08 | $0.002855 | $0.002855 | $0.002793 | $0.002841 | $99,027.20 |
2025-09-07 | $0.002901 | $0.002939 | $0.002828 | $0.002855 | $8,938.473 |
2025-09-06 | $0.002901 | $0.002919 | $0.002813 | $0.002902 | $38,915.08 |
2025-09-05 | $0.002879 | $0.002970 | $0.002874 | $0.002900 | $105.623K |
2025-09-04 | $0.002940 | $0.002966 | $0.002872 | $0.002879 | $138.463K |
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 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-09
KelVPN(KEL)
