Keystone(KEG)今日
$1.6163
1年前
$1.9996
2年前
$1.9221
Keystone 価格履歴
(KEG)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.7225 | $1.8243 | $1.5736 | $1.6021 | $174.272K |
2025-09-14 | $1.8075 | $1.8514 | $1.5938 | $1.7247 | $212.961K |
2025-09-13 | $1.6886 | $1.9259 | $1.6179 | $1.8142 | $230.818K |
2025-09-12 | $1.666 | $1.7263 | $1.5433 | $1.6819 | $265.664K |
2025-09-11 | $1.6582 | $1.7235 | $1.5294 | $1.6699 | $334.534K |
2025-09-10 | $1.5319 | $1.6984 | $1.5219 | $1.6596 | $451.098K |
2025-09-09 | $1.6424 | $1.6446 | $1.4861 | $1.5348 | $526.710K |
2025-09-08 | $1.5638 | $1.6664 | $1.5345 | $1.639 | $497.686K |
2025-09-07 | $1.5353 | $1.5809 | $1.5142 | $1.5647 | $534.795K |
2025-09-06 | $1.5438 | $1.6411 | $1.5017 | $1.5367 | $527.633K |
2025-09-05 | $1.5746 | $1.7521 | $1.4929 | $1.5433 | $458.070K |
2025-09-04 | $1.7792 | $1.784 | $1.5425 | $1.5684 | $530.064K |
2025-09-03 | $1.5697 | $1.7806 | $1.5181 | $1.7729 | $488.289K |
2025-09-02 | $1.6513 | $1.7059 | $1.4877 | $1.5802 | $453.046K |
2025-09-01 | $1.8004 | $1.8052 | $1.6361 | $1.6449 | $500.353K |
2025-08-31 | $1.6728 | $1.8042 | $1.6339 | $1.7992 | $247.886K |
2025-08-30 | $1.6256 | $1.715 | $1.619 | $1.6713 | $915.596K |
2025-08-29 | $1.6926 | $1.8 | $1.5821 | $1.6305 | $870.708K |
2025-08-28 | $1.6181 | $1.7233 | $1.5791 | $1.6929 | $841.316K |
2025-08-27 | $1.5822 | $1.734 | $1.5891 | $1.6192 | $455.794K |
* 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
2025-09-16
Keystone(KEG)
