Kaminoの価格履歴
$0.03926
-4.07% 24時間
2025/05/06以降のKamino（KMNO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.03926です。
史上最高値
$0.104
2025/09/18
史上最安値
$0.01338
2026/06/06
初回記録からのリターン
-51.75%
2025/05/06
最も良かった月
+77.34%
2026年9月
最も悪かった月
-39.58%
2026年1月
読み込み中…
Kaminoの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.05656 | $0.0631 | $0.01338 | $0.03926 | -30.62% |
| 2025 | $0.06384 | $0.104 | $0.03001 | $0.05659 | -11.36% |
Kaminoの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.04318 | $0.04496 | $0.03893 | $0.03926 | -8.97% |
| 2026年9月 | $0.02434 | $0.05186 | $0.02321 | $0.04313 | +77.34% |
| 2026年8月 | $0.01818 | $0.0312 | $0.01732 | $0.02432 | +33.77% |
| 2026年7月 | $0.01852 | $0.02185 | $0.01723 | $0.01818 | -1.84% |
| 2026年6月 | $0.01881 | $0.02107 | $0.01338 | $0.01852 | -1.49% |
| 2026年5月 | $0.02076 | $0.02658 | $0.01741 | $0.0188 | -9.35% |
| 2026年4月 | $0.01679 | $0.02387 | $0.01671 | $0.02074 | +23.53% |
| 2026年3月 | $0.02147 | $0.02522 | $0.01638 | $0.01679 | -21.76% |
| 2026年2月 | $0.03423 | $0.03739 | $0.01981 | $0.02146 | -37.23% |
| 2026年1月 | $0.05656 | $0.0631 | $0.03244 | $0.03419 | -39.58% |
| 2025年12月 | $0.05966 | $0.06678 | $0.04776 | $0.05659 | -5.15% |
| 2025年11月 | $0.06408 | $0.06536 | $0.04567 | $0.05966 | -6.91% |
| 2025年10月 | $0.06763 | $0.09322 | $0.03001 | $0.06409 | -5.22% |
| 2025年9月 | $0.05763 | $0.104 | $0.05226 | $0.06762 | +17.36% |
| 2025年8月 | $0.05205 | $0.06729 | $0.0476 | $0.05762 | +10.68% |
| 2025年7月 | $0.05974 | $0.07291 | $0.05156 | $0.05206 | -12.84% |
| 2025年6月 | $0.05437 | $0.07524 | $0.05099 | $0.05973 | +9.84% |
| 2025年5月 | $0.06384 | $0.095 | $0.05127 | $0.05438 | -14.82% |
Kaminoの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.04099 | $0.04103 | $0.03893 | $0.03926 | -4.24% |
| 2026/10/05 | $0.04043 | $0.04196 | $0.0393 | $0.041 | +1.41% |
| 2026/10/04 | $0.04061 | $0.04094 | $0.03978 | $0.04043 | -0.44% |
| 2026/10/03 | $0.04053 | $0.04108 | $0.03974 | $0.04061 | +0.20% |
| 2026/10/02 | $0.0412 | $0.0425 | $0.03922 | $0.04053 | -1.63% |
| 2026/10/01 | $0.04318 | $0.04496 | $0.04031 | $0.0412 | -4.47% |
| 2026/09/30 | $0.04404 | $0.04581 | $0.04241 | $0.04313 | -2.04% |
| 2026/09/29 | $0.04291 | $0.04521 | $0.04149 | $0.04403 | +2.66% |
| 2026/09/28 | $0.04869 | $0.04925 | $0.04194 | $0.04289 | -11.93% |
| 2026/09/27 | $0.05 | $0.05048 | $0.04449 | $0.0487 | -2.68% |
| 2026/09/26 | $0.0417 | $0.05186 | $0.04108 | $0.05004 | +19.94% |
| 2026/09/25 | $0.03794 | $0.04438 | $0.03623 | $0.04172 | +9.93% |
| 2026/09/24 | $0.03532 | $0.03892 | $0.03504 | $0.03795 | +7.51% |
| 2026/09/23 | $0.03423 | $0.03832 | $0.03386 | $0.0353 | +3.07% |
| 2026/09/22 | $0.03417 | $0.03474 | $0.03201 | $0.03425 | +0.15% |
| 2026/09/21 | $0.03254 | $0.03756 | $0.03209 | $0.0342 | +5.04% |
| 2026/09/20 | $0.02773 | $0.03549 | $0.02619 | $0.03256 | +17.46% |
| 2026/09/19 | $0.02827 | $0.02894 | $0.02735 | $0.02772 | -1.95% |
| 2026/09/18 | $0.02803 | $0.02862 | $0.02715 | $0.02827 | +0.86% |
| 2026/09/17 | $0.02591 | $0.02918 | $0.0259 | $0.02803 | +8.22% |
| 2026/09/16 | $0.02491 | $0.02591 | $0.02474 | $0.0259 | +3.93% |
| 2026/09/15 | $0.02487 | $0.02579 | $0.02464 | $0.02492 | +0.12% |
| 2026/09/14 | $0.0247 | $0.0251 | $0.02447 | $0.02489 | +0.73% |
| 2026/09/13 | $0.02549 | $0.0257 | $0.02439 | $0.02471 | -3.06% |
| 2026/09/12 | $0.02528 | $0.02588 | $0.02526 | $0.02549 | +0.79% |
| 2026/09/11 | $0.02489 | $0.0264 | $0.02456 | $0.02529 | +1.57% |
| 2026/09/10 | $0.02612 | $0.02636 | $0.02473 | $0.0249 | -4.63% |
| 2026/09/09 | $0.02623 | $0.02745 | $0.02563 | $0.02611 | -0.38% |
| 2026/09/08 | $0.02487 | $0.02669 | $0.02445 | $0.02621 | +5.35% |
| 2026/09/07 | $0.02522 | $0.02548 | $0.02464 | $0.02488 | -1.35% |
Kaminoは2025/09/18に史上最高値$0.104を記録し、当データセットの最安値は$0.01338です。すべての値は主要取引所の日次終値に基づく米ドル建てです。