KelVPN(KEL)今日
$0.002302
1年前
$0.006044
2年前
$0.004813
3年前
$0.003281
KelVPN 価格履歴
(KEL)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.002694 | $0.002725 | $0.002345 | $0.002404 | $1,331.327 |
2025-09-14 | $0.002751 | $0.002750 | $0.002506 | $0.002694 | $1,331.404 |
2025-09-13 | $0.002513 | $0.003128 | $0.002392 | $0.002751 | $3,165.473 |
2025-09-12 | $0.002555 | $0.002572 | $0.002511 | $0.002513 | $10,882.53 |
2025-09-11 | $0.002601 | $0.002662 | $0.002496 | $0.002555 | $4,499.347 |
2025-09-10 | $0.002664 | $0.002668 | $0.002577 | $0.002607 | $6,340.791 |
2025-09-09 | $0.002841 | $0.002841 | $0.002662 | $0.002664 | $8,538.860 |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-17
KelVPN(KEL)
