KP3R Coin Values KP3R
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-03-11 | $251.57 | $263.83 | $270.04 | $243.73 |
2021-03-12 | $263.83 | $261.28 | $286.20 | $251.55 |
2021-03-13 | $261.28 | $265.70 | $289.33 | $262.63 |
2021-03-14 | $265.70 | $255.49 | $263.99 | $248.83 |
2021-03-15 | $255.49 | $247.15 | $258.64 | $237.64 |
2021-03-16 | $247.15 | $252.43 | $258.03 | $242.68 |
2021-03-17 | $252.43 | $244.65 | $258.32 | $241.55 |
2021-03-18 | $244.65 | $241.02 | $249.91 | $236.41 |
2021-03-19 | $241.02 | $243.96 | $262.78 | $242.33 |
2021-03-20 | $243.96 | $267.57 | $279.67 | $239.59 |
2021-03-21 | $267.57 | $280.44 | $330.03 | $255.46 |
2021-03-22 | $280.44 | $249.11 | $279.22 | $242.55 |
2021-03-23 | $249.11 | $247.63 | $251.14 | $235.12 |
2021-03-24 | $247.63 | $230.68 | $236.38 | $221.34 |
2021-03-25 | $230.68 | $218.37 | $232.97 | $212.50 |
2021-03-26 | $218.37 | $239.00 | $254.98 | $231.86 |
2021-03-27 | $239.00 | $238.58 | $249.55 | $230.18 |
2021-03-28 | $238.58 | $241.54 | $257.90 | $226.02 |
2021-03-29 | $241.54 | $261.03 | $284.46 | $252.13 |
2021-03-30 | $261.03 | $279.16 | $290.57 | $255.77 |
2021-03-31 | $279.16 | $290.93 | $290.93 | $290.93 |
2021-04-01 | $290.93 | $298.30 | $298.30 | $298.30 |
2021-04-02 | $298.30 | $323.58 | $323.58 | $323.58 |
2021-04-03 | $323.58 | $304.59 | $304.59 | $304.59 |
2021-04-04 | $304.59 | $314.82 | $314.82 | $314.82 |
2021-04-05 | $314.82 | $319.53 | $319.53 | $319.53 |
2021-04-06 | $319.53 | $320.22 | $320.22 | $320.22 |
2021-04-07 | $320.22 | $220.18 | $297.77 | $209.19 |
2021-04-08 | $220.18 | $222.59 | $224.05 | $216.85 |
2021-04-24 | $256.64 | $237.39 | $255.13 | $230.97 |
2021-04-25 | $237.39 | $280.05 | $300.25 | $245.45 |
2021-04-26 | $280.05 | $296.33 | $325.73 | $284.92 |
2021-04-27 | $296.33 | $296.67 | $314.02 | $286.80 |
2021-04-28 | $296.67 | $281.14 | $310.85 | $275.64 |
2021-04-29 | $281.14 | $311.15 | $313.91 | $270.60 |
2021-04-30 | $311.15 | $309.80 | $335.89 | $308.69 |
2021-05-01 | $309.80 | $289.47 | $331.04 | $287.41 |
2021-05-02 | $289.47 | $283.69 | $292.25 | $279.26 |
2021-05-03 | $283.69 | $330.79 | $351.38 | $322.21 |
2021-05-04 | $330.79 | $276.46 | $317.95 | $272.25 |
2021-05-05 | $276.46 | $280.16 | $281.61 | $273.34 |
2021-05-06 | $298.54 | $305.18 | $318.80 | $284.58 |
2021-05-07 | $305.18 | $288.12 | $307.29 | $287.78 |
2021-05-08 | $288.12 | $314.08 | $325.44 | $307.03 |
2021-05-09 | $314.08 | $348.72 | $369.14 | $277.25 |
2021-05-10 | $348.72 | $312.82 | $350.74 | $286.75 |
2021-05-11 | $312.82 | $399.73 | $430.67 | $302.72 |
2021-05-12 | $399.42 | $305.67 | $399.04 | $280.89 |
2021-05-13 | $305.67 | $307.93 | $321.32 | $277.81 |
2021-05-14 | $307.93 | $313.76 | $337.83 | $290.51 |
2021-05-15 | $313.76 | $275.85 | $286.42 | $255.08 |
2021-05-16 | $275.85 | $284.74 | $296.94 | $252.47 |
2021-05-17 | $284.74 | $266.07 | $271.64 | $238.51 |
2021-05-18 | $266.07 | $262.78 | $273.93 | $239.14 |
2021-05-19 | $262.78 | $191.28 | $206.67 | $167.34 |
2021-05-20 | $191.28 | $205.19 | $218.22 | $187.72 |
2021-05-21 | $205.19 | $157.84 | $180.50 | $149.81 |
2021-05-22 | $157.84 | $137.59 | $153.21 | $131.39 |
2021-05-23 | $137.59 | $129.69 | $134.94 | $122.98 |
2021-05-24 | $129.69 | $163.69 | $163.69 | $163.69 |
2021-05-25 | $163.69 | $167.32 | $167.32 | $167.32 |
2021-05-26 | $167.32 | $178.54 | $178.54 | $178.54 |
2021-05-27 | $178.54 | $169.49 | $169.49 | $169.49 |
2021-05-28 | $169.49 | $149.65 | $149.65 | $149.65 |
2021-05-29 | $149.08 | $120.54 | $140.82 | $110.28 |
2021-05-30 | $120.54 | $126.74 | $130.56 | $115.29 |
2021-05-31 | $126.74 | $127.06 | $127.50 | $125.68 |
2021-06-01 | $141.60 | $135.66 | $143.04 | $61.64 |
2021-06-02 | $135.66 | $139.93 | $145.07 | $130.45 |
2021-06-03 | $139.93 | $144.80 | $147.94 | $135.66 |
2021-06-04 | $144.80 | $136.36 | $136.36 | $136.36 |
2021-06-05 | $136.44 | $133.33 | $133.33 | $133.33 |
2021-06-06 | $133.33 | $137.45 | $137.45 | $137.45 |
2021-06-07 | $137.45 | $131.47 | $131.47 | $131.47 |
2021-06-08 | $131.47 | $127.22 | $127.22 | $127.22 |
2021-06-09 | $127.22 | $132.36 | $132.36 | $132.36 |
2021-06-10 | $132.36 | $125.31 | $125.31 | $125.31 |
2021-06-11 | $125.31 | $119.40 | $119.40 | $119.40 |
2021-06-12 | $119.40 | $120.14 | $120.14 | $120.14 |
2021-06-13 | $120.14 | $127.24 | $127.24 | $127.24 |
2021-06-14 | $127.24 | $130.91 | $130.91 | $130.91 |
2021-06-15 | $130.91 | $130.45 | $131.65 | $130.45 |
2021-06-23 | $95.36 | $99.81 | $99.81 | $99.81 |
2021-06-24 | $99.81 | $89.31 | $100.84 | $84.33 |
2021-06-25 | $89.31 | $80.74 | $83.82 | $75.67 |
2021-06-26 | $80.74 | $80.38 | $85.14 | $75.07 |
2021-06-27 | $80.38 | $85.88 | $89.45 | $79.93 |
2021-06-28 | $85.88 | $85.85 | $91.90 | $82.31 |
2021-06-29 | $85.85 | $93.34 | $94.64 | $84.46 |
2021-06-30 | $93.34 | $91.73 | $99.47 | $84.44 |
2021-07-01 | $91.73 | $87.41 | $89.10 | $80.42 |
2021-07-02 | $87.11 | $86.87 | $91.62 | $79.54 |
2021-07-03 | $86.87 | $86.02 | $90.03 | $80.89 |
2021-07-04 | $85.97 | $91.54 | $94.79 | $82.24 |
2021-07-05 | $91.54 | $87.43 | $90.07 | $79.74 |
2021-07-06 | $87.43 | $90.58 | $98.25 | $84.54 |
2021-07-07 | $90.58 | $90.83 | $96.62 | $85.04 |
2021-07-08 | $90.83 | $83.91 | $85.39 | $76.92 |
2021-07-09 | $83.73 | $85.61 | $89.26 | $80.03 |
2021-07-10 | $85.61 | $84.63 | $86.11 | $76.82 |
2021-07-11 | $84.63 | $85.83 | $87.54 | $76.63 |
2021-07-12 | $85.83 | $80.50 | $82.94 | $75.01 |
2021-07-13 | $80.50 | $79.57 | $81.31 | $72.38 |
2021-07-14 | $79.57 | $79.77 | $82.76 | $73.99 |
2021-07-15 | $79.77 | $74.81 | $78.45 | $69.44 |
2021-07-16 | $74.81 | $70.76 | $73.20 | $64.38 |
2021-07-17 | $70.76 | $71.25 | $73.91 | $66.31 |
2021-07-18 | $71.25 | $77.00 | $85.33 | $63.57 |
2021-07-19 | $77.00 | $70.74 | $76.38 | $66.20 |
2021-07-20 | $70.74 | $69.14 | $71.46 | $66.10 |
2021-07-21 | $69.14 | $72.42 | $78.20 | $71.02 |
2021-07-22 | $72.42 | $71.68 | $75.52 | $70.46 |
2021-07-23 | $71.68 | $77.80 | $85.66 | $73.54 |
2021-07-24 | $77.80 | $81.11 | $85.71 | $76.30 |
2021-07-25 | $81.10 | $85.14 | $89.75 | $79.65 |
2021-07-26 | $85.14 | $80.45 | $88.03 | $78.45 |
2021-07-27 | $80.45 | $81.72 | $87.71 | $78.73 |
2021-07-28 | $81.72 | $84.22 | $86.29 | $78.47 |
2021-07-29 | $84.22 | $84.37 | $88.89 | $81.98 |
2021-07-30 | $84.37 | $88.20 | $93.12 | $84.26 |
2021-07-31 | $88.20 | $87.85 | $93.42 | $85.07 |
2021-08-01 | $87.85 | $89.47 | $92.03 | $83.34 |
2021-08-02 | $89.47 | $88.43 | $105.38 | $85.30 |
2021-08-03 | $88.43 | $86.78 | $89.04 | $82.27 |
2021-08-04 | $86.78 | $86.68 | $95.95 | $85.04 |
2021-08-05 | $86.68 | $139.48 | $185.88 | $86.86 |
2021-08-06 | $139.48 | $161.68 | $222.13 | $133.92 |
2021-08-07 | $161.68 | $145.16 | $178.04 | $139.46 |
2021-08-08 | $145.16 | $127.78 | $144.06 | $116.03 |
2021-08-09 | $127.78 | $138.31 | $149.70 | $130.08 |
2021-08-10 | $138.31 | $133.84 | $144.52 | $126.30 |
2021-08-11 | $133.84 | $138.14 | $157.14 | $127.68 |
2021-08-12 | $140.14 | $138.96 | $145.05 | $127.99 |
2021-08-13 | $138.96 | $157.90 | $177.52 | $148.26 |
2021-08-14 | $157.90 | $150.27 | $158.44 | $144.06 |
2021-08-15 | $150.27 | $142.38 | $155.62 | $141.05 |
2021-08-16 | $142.38 | $143.22 | $150.46 | $135.35 |
2021-08-17 | $143.22 | $137.65 | $140.36 | $129.51 |
2021-08-18 | $137.65 | $139.22 | $146.16 | $129.58 |
2021-08-19 | $139.22 | $141.08 | $154.78 | $136.63 |
2021-08-20 | $141.08 | $153.81 | $160.38 | $140.33 |
2021-08-21 | $153.81 | $155.11 | $156.16 | $150.56 |
2021-08-22 | $199.08 | $194.50 | $208.11 | $183.80 |
2021-08-23 | $194.50 | $186.74 | $200.36 | $176.10 |
2021-08-24 | $186.74 | $174.17 | $180.84 | $168.15 |
2021-08-25 | $174.17 | $188.57 | $195.02 | $170.16 |
2021-08-26 | $188.57 | $170.46 | $185.62 | $164.89 |
2021-08-27 | $170.46 | $205.07 | $237.50 | $170.35 |
2021-08-28 | $205.07 | $195.78 | $211.69 | $186.69 |
2021-08-29 | $195.78 | $200.94 | $217.06 | $185.45 |
2021-08-30 | $200.94 | $267.96 | $308.00 | $188.86 |
2021-08-31 | $267.96 | $244.24 | $298.52 | $234.28 |
2021-09-01 | $244.24 | $343.09 | $428.87 | $261.15 |
2021-09-02 | $343.09 | $375.74 | $474.22 | $328.77 |
2021-09-03 | $375.74 | $382.16 | $432.98 | $360.88 |
2021-09-04 | $382.16 | $400.75 | $440.40 | $357.22 |
2021-09-05 | $400.75 | $386.07 | $422.82 | $386.07 |
2021-09-06 | $386.14 | $373.20 | $383.80 | $373.20 |
2021-09-07 | $373.20 | $334.81 | $334.81 | $285.86 |
2021-09-08 | $335.79 | $299.57 | $342.27 | $299.57 |
2021-09-09 | $299.57 | $323.93 | $323.93 | $290.38 |
2021-09-10 | $323.93 | $464.72 | $504.20 | $303.61 |
2021-09-11 | $464.72 | $419.74 | $493.23 | $406.02 |
2021-09-12 | $419.74 | $420.16 | $420.41 | $418.48 |
2021-09-18 | $405.66 | $407.85 | $421.77 | $396.55 |
2021-09-19 | $407.85 | $381.45 | $409.66 | $380.52 |
2021-09-20 | $381.45 | $316.58 | $386.54 | $315.37 |
2021-09-21 | $316.58 | $303.84 | $350.42 | $300.32 |
2021-09-22 | $354.69 | $374.08 | $396.25 | $374.08 |
2021-09-23 | $366.92 | $361.07 | $376.95 | $349.19 |
2021-09-24 | $361.07 | $333.62 | $361.07 | $315.06 |
2021-09-25 | $333.62 | $336.52 | $345.18 | $328.09 |
2021-09-26 | $355.43 | $313.78 | $372.30 | $313.78 |
2021-09-27 | $308.23 | $293.00 | $322.86 | $285.67 |
2021-09-28 | $293.00 | $276.09 | $295.49 | $275.93 |
2021-09-29 | $276.09 | $279.52 | $290.18 | $268.78 |
2021-09-30 | $291.93 | $322.29 | $322.29 | $307.28 |
2021-10-01 | $298.74 | $325.23 | $329.87 | $293.27 |
2021-10-02 | $325.23 | $330.56 | $353.13 | $319.85 |
2021-10-03 | $330.56 | $321.82 | $337.57 | $313.59 |
2021-10-04 | $321.82 | $307.06 | $321.50 | $299.88 |
2021-10-05 | $307.06 | $311.24 | $316.34 | $299.39 |
2021-10-06 | $311.24 | $306.39 | $313.30 | $294.44 |
2021-10-07 | $306.39 | $302.37 | $313.35 | $294.62 |
2021-10-08 | $385.37 | $340.61 | $382.65 | $312.10 |
2021-10-09 | $340.61 | $316.15 | $341.90 | $315.44 |
2021-10-10 | $328.81 | $306.32 | $328.81 | $305.32 |
2021-10-11 | $306.32 | $311.14 | $321.72 | $304.85 |
2021-10-12 | $311.14 | $321.23 | $323.67 | $302.80 |
2021-10-13 | $321.23 | $322.80 | $324.78 | $307.02 |
2021-10-14 | $322.80 | $334.70 | $344.40 | $316.72 |
2021-10-15 | $334.70 | $325.60 | $341.88 | $322.27 |
2021-10-16 | $325.60 | $312.00 | $331.80 | $308.99 |
2021-10-17 | $312.00 | $310.82 | $315.89 | $302.91 |
2021-10-18 | $310.82 | $309.13 | $314.60 | $303.57 |
2021-10-19 | $309.13 | $313.09 | $315.34 | $304.17 |
2021-10-20 | $313.09 | $322.92 | $326.59 | $306.72 |
2021-10-21 | $367.96 | $310.80 | $359.15 | $308.77 |
2021-10-22 | $310.80 | $316.56 | $331.26 | $302.66 |
2021-10-23 | $316.56 | $333.52 | $362.70 | $318.51 |
2021-10-24 | $333.52 | $331.46 | $355.96 | $311.87 |
2021-10-25 | $331.46 | $391.22 | $473.09 | $336.78 |
2021-10-26 | $391.22 | $380.78 | $430.75 | $365.50 |
2021-10-27 | $380.78 | $346.91 | $377.91 | $340.63 |
2021-10-28 | $346.91 | $392.80 | $406.95 | $354.21 |
2021-10-29 | $392.80 | $385.20 | $411.26 | $378.57 |
2021-10-30 | $385.20 | $367.97 | $396.07 | $366.24 |
2021-10-31 | $367.97 | $371.09 | $382.25 | $356.51 |
2021-11-01 | $371.09 | $367.87 | $385.59 | $358.79 |
2021-11-02 | $367.87 | $367.01 | $368.97 | $366.87 |
2021-11-03 | $377.56 | $355.46 | $389.99 | $352.70 |
2021-11-04 | $355.46 | $339.37 | $367.95 | $324.85 |
2021-11-05 | $339.37 | $332.42 | $340.04 | $316.74 |
2021-11-06 | $332.42 | $335.94 | $342.72 | $322.83 |
2021-11-07 | $335.94 | $359.67 | $404.92 | $330.12 |
2021-11-08 | $359.67 | $441.17 | $453.19 | $356.97 |
2021-11-09 | $441.17 | $781.74 | $781.74 | $404.59 |
2021-11-10 | $781.74 | $1,124.89 | $1,307.43 | $659.27 |
2021-11-11 | $1,124.89 | $1,068.41 | $1,402.83 | $1,034.88 |
2021-11-12 | $1,068.27 | $1,474.38 | $1,531.33 | $884.72 |
2021-11-13 | $1,474.38 | $1,655.71 | $2,029.68 | $958.86 |
2021-11-14 | $1,655.71 | $1,662.66 | $1,820.46 | $1,469.69 |
2021-11-15 | $1,662.66 | $1,639.82 | $1,884.76 | $1,401.71 |
2021-11-16 | $1,639.82 | $1,590.59 | $1,724.89 | $1,477.34 |
2021-11-17 | $1,590.59 | $1,425.48 | $1,624.53 | $1,390.31 |
2021-11-18 | $1,425.48 | $1,260.39 | $1,410.82 | $1,142.19 |
2021-11-19 | $1,266.22 | $1,297.09 | $1,430.37 | $1,256.68 |
2021-11-20 | $1,297.09 | $1,213.32 | $1,379.57 | $1,187.23 |
2021-11-21 | $1,211.67 | $1,190.59 | $1,263.43 | $1,035.11 |
2021-11-22 | $1,191.96 | $1,333.49 | $1,605.91 | $995.62 |
2021-11-23 | $1,333.49 | $1,286.72 | $1,422.60 | $1,231.16 |
2021-11-24 | $1,286.72 | $1,262.24 | $1,306.13 | $1,226.44 |
2021-11-25 | $1,216.52 | $1,203.26 | $1,315.97 | $1,153.86 |
2021-11-26 | $1,203.26 | $1,006.49 | $1,262.20 | $1,006.10 |
2021-11-27 | $1,006.49 | $1,039.99 | $1,144.18 | $993.37 |
2021-11-28 | $1,039.99 | $1,188.94 | $1,319.17 | $1,006.85 |
2021-11-29 | $1,188.94 | $1,120.93 | $1,194.81 | $1,109.86 |
2021-11-30 | $1,317.65 | $1,319.62 | $1,319.62 | $1,315.14 |
모집통화 | 거래소 |
---|---|
KP3R/USDT | biki |
KP3R/ETH | bilaxy |
KP3R/USDT | bilaxy |
KP3R/BNB | binance |
KP3R/BUSD | binance |
KP3R/USDT | binance |
KP3R/CNYT | bitasset |
KP3R/TWD | bitasset |
KP3R/USDT | bitasset |
KP3R/BUSD | bkex |
KP3R/USD | cexio |
KP3R/USDT | coinex |
KP3R/USDT | digifinex |
KP3R/ETH | gateio |
KP3R/USDT | gateio |
KP3R/USDT | lbank |
KP3R/ETH | okex |
KP3R/USDT | okex |
KP3R/USDT | poloniex |
KP3R/HEGIC | sushiswap |
KP3R/LDO | sushiswap |
KP3R/WETH | sushiswap |
KP3R/WETH | uniswapv2 |