USDKG
ランク 438
Stablecoin
USDKG
$1.00
+0.02% 24H
+0.10% 7D
時価総額
時価総額
$50.00M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$50.00M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$8,701
0.02% 時価総額比
流通
流通
50.00M USDKG
固定上限なし
過去最高値からの変動
過去最高値からの変動
-2.06%
高値（日付） 23 Jan 2026
ボラティリティ、30d
ボラティリティ、30d
2.8%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 254 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.9997 | $49.99M | $19,294 |
| 2026-08-26 | $0.9994 | $49.97M | $7,867 |
| 2026-08-25 | $1.00 | $50.01M | $764.58 |
| 2026-08-24 | $0.9996 | $49.98M | $11,372 |
| 2026-08-23 | $0.9999 | $49.99M | $15,388 |
| 2026-08-22 | $1.00 | $50.01M | $2,762 |
| 2026-08-21 | $1.00 | $50.01M | $6,944 |
| 2026-08-20 | $0.9998 | $49.99M | $556.26 |
| 2026-08-19 | $0.9944 | $49.72M | $15,619 |
| 2026-08-18 | $0.9997 | $49.98M | $258.38 |
| 2026-08-17 | $0.9998 | $49.99M | $7,903 |
| 2026-08-16 | $0.9995 | $49.97M | $2.00 |
| 2026-08-15 | $0.9995 | $49.97M | $31,378 |
| 2026-08-14 | $1.00 | $50.00M | $5,657 |
| 2026-08-13 | $1.00 | $50.01M | $660.75 |
| 2026-08-12 | $1.00 | $50.07M | $2,849 |
| 2026-08-11 | $1.00 | $50.01M | $2,566 |
| 2026-08-10 | $1.00 | $50.03M | $1,709 |
| 2026-08-09 | $1.00 | $50.02M | $1,282 |
| 2026-08-08 | $1.00 | $50.03M | $7,713 |
| 2026-08-07 | $1.00 | $50.01M | $1,257 |
| 2026-08-06 | $1.00 | $50.00M | $694.00 |
| 2026-08-05 | $1.00 | $50.03M | $35,728 |
| 2026-08-04 | $1.00 | $50.01M | $5,444 |
| 2026-08-03 | $1.00 | $50.02M | $8,374 |
| 2026-08-02 | $1.00 | $50.03M | $14,736 |
| 2026-08-01 | $1.00 | $50.01M | $2,527 |
| 2026-07-31 | $1.00 | $50.02M | $9,431 |
| 2026-07-30 | $1.00 | $50.01M | $19,321 |
| 2026-07-29 | $0.9994 | $49.97M | $1,179 |
| 2026-07-28 | $0.9995 | $49.97M | $2,805 |
| 2026-07-27 | $0.9997 | $49.99M | $653.42 |
| 2026-07-26 | $1.00 | $50.01M | $6,777 |
| 2026-07-25 | $1.0000 | $50.00M | $22,167 |
| 2026-07-24 | $1.00 | $50.01M | $639.69 |
| 2026-07-23 | $1.00 | $50.01M | $8,771 |
| 2026-07-22 | $1.00 | $50.03M | $5,465 |
| 2026-07-21 | $1.00 | $50.03M | $4,426 |
| 2026-07-20 | $1.00 | $50.03M | $33,049 |
| 2026-07-19 | $1.00 | $50.02M | $8,640 |
| 2026-07-18 | $1.00 | $50.03M | $5,495 |
| 2026-07-17 | $0.9998 | $49.99M | $873.03 |
| 2026-07-16 | $0.9998 | $49.99M | $13,235 |
| 2026-07-15 | $0.9999 | $49.99M | $30,050 |
| 2026-07-14 | $1.00 | $50.01M | $3,581 |
| 2026-07-13 | $1.00 | $50.01M | $3,563 |
| 2026-07-12 | $1.00 | $50.01M | $5,670 |
| 2026-07-11 | $1.00 | $50.01M | $15,161 |
| 2026-07-10 | $1.0000 | $50.00M | $15,049 |
| 2026-07-09 | $0.9996 | $49.98M | $25,436 |
| 2026-07-08 | $1.00 | $50.01M | $18,218 |
| 2026-07-07 | $0.9994 | $49.97M | $12,030 |
| 2026-07-06 | $0.9994 | $49.97M | $7,602 |
| 2026-07-05 | $0.9996 | $49.98M | $26,783 |
| 2026-07-04 | $0.9997 | $49.98M | $11,757 |
| 2026-07-03 | $1.00 | $50.01M | $5,829 |
| 2026-07-02 | $1.00 | $50.01M | $17,607 |
| 2026-07-01 | $1.00 | $50.01M | $6,521 |
| 2026-06-30 | $0.9998 | $49.99M | $1,539 |
| 2026-06-29 | $1.00 | $50.01M | $600.89 |
| 2026-06-28 | $1.0000 | $50.00M | $18,353 |
| 2026-06-27 | $1.00 | $50.02M | $274.56 |
| 2026-06-26 | $1.00 | $50.01M | $15,875 |
| 2026-06-25 | $0.9999 | $50.00M | $3,461 |
| 2026-06-24 | $1.0000 | $50.00M | $14,179 |
| 2026-06-23 | $1.00 | $50.00M | $35,886 |
| 2026-06-22 | $0.9995 | $49.98M | $32,142 |
| 2026-06-21 | $0.9992 | $49.96M | $7,946 |
| 2026-06-20 | $1.00 | $50.00M | $75,288 |
| 2026-06-19 | $1.00 | $50.02M | $18,500 |
| 2026-06-18 | $0.9998 | $49.99M | $29,161 |
| 2026-06-17 | $0.9998 | $49.99M | $44,150 |
| 2026-06-16 | $0.9998 | $49.99M | $37,103 |
| 2026-06-15 | $1.0000 | $50.00M | $22,587 |
| 2026-06-14 | $1.00 | $50.00M | $33,696 |
| 2026-06-13 | $1.00 | $50.01M | $48,674 |
| 2026-06-12 | $1.00 | $50.00M | $24,347 |
| 2026-06-11 | $1.00 | $50.02M | $26,401 |
| 2026-06-10 | $1.00 | $50.02M | $46,235 |
| 2026-06-09 | $1.00 | $50.01M | $17,822 |
| 2026-06-08 | $1.00 | $50.00M | $15,716 |
| 2026-06-07 | $1.00 | $50.00M | $22,947 |
| 2026-06-06 | $1.00 | $50.02M | $27,680 |
| 2026-06-05 | $1.00 | $50.01M | $4,356 |
| 2026-06-04 | $0.9999 | $49.99M | $4,385 |
| 2026-06-03 | $0.9998 | $49.99M | $16,249 |
| 2026-06-02 | $0.9996 | $49.98M | $8,956 |
| 2026-06-01 | $0.9999 | $50.00M | $8,199 |
| 2026-05-31 | $0.9997 | $49.98M | $4,398 |
| 2026-05-30 | $0.9997 | $49.98M | $4,094 |
| 2026-05-29 | $0.9998 | $49.99M | $6,988 |
| 2026-05-28 | $0.9993 | $49.97M | $35,711 |
| 2026-05-27 | $0.9997 | $49.99M | $215,358 |
| 2026-05-26 | $1.00 | $50.01M | $177,609 |
| 2026-05-25 | $1.00 | $50.01M | $115,383 |
| 2026-05-24 | $0.9999 | $49.99M | $109,303 |
| 2026-05-23 | $0.9998 | $49.99M | $58,413 |
| 2026-05-22 | $1.00 | $50.00M | $98,902 |
| 2026-05-21 | $1.00 | $50.00M | $39,691 |
| 2026-05-20 | $1.00 | $50.00M | $430,515 |
| 2026-05-19 | $1.00 | $50.00M | $344,541 |
| 2026-05-18 | $1.00 | $50.01M | $90,711 |
| 2026-05-17 | $0.9999 | $49.99M | $99,227 |
| 2026-05-16 | $1.00 | $50.00M | $271,580 |
| 2026-05-15 | $0.9997 | $49.98M | $290,138 |
| 2026-05-14 | $1.00 | $50.00M | $365,079 |
| 2026-05-13 | $0.9999 | $50.00M | $282,874 |
| 2026-05-12 | $0.9997 | $49.98M | $154,331 |
| 2026-05-11 | $1.00 | $50.00M | $144,111 |
| 2026-05-10 | $1.0000 | $50.00M | $143,689 |
| 2026-05-09 | $1.00 | $50.00M | $863,464 |
| 2026-05-08 | $0.9998 | $49.99M | $408,641 |
| 2026-05-07 | $0.9997 | $49.99M | $307,572 |
| 2026-05-06 | $0.9998 | $49.99M | $240,066 |
| 2026-05-05 | $0.9998 | $49.99M | $99,409 |
| 2026-05-04 | $1.0000 | $50.00M | $302,203 |
| 2026-05-03 | $0.9998 | $49.99M | $56,429 |
| 2026-05-02 | $0.9999 | $50.00M | $615,641 |
| 2026-05-01 | $0.9998 | $49.99M | $427,205 |
| 2026-04-30 | $0.9998 | $49.99M | $177,907 |
| 2026-04-29 | $0.9998 | $49.99M | $170,195 |
| 2026-04-28 | $0.9999 | $50.00M | $95,655 |
| 2026-04-27 | $0.9999 | $49.99M | $84,173 |
| 2026-04-26 | $0.9999 | $49.99M | $70,279 |
| 2026-04-25 | $0.9996 | $49.98M | $230,548 |
| 2026-04-24 | $0.9999 | $49.99M | $227,416 |
| 2026-04-23 | $0.9996 | $49.98M | $167,875 |
| 2026-04-22 | $0.9999 | $50.00M | $63,638 |
| 2026-04-21 | $0.9999 | $49.99M | $5,957 |
| 2026-04-20 | $1.0000 | $50.00M | $5,956 |
| 2026-04-18 | $0.9998 | $49.99M | $100,384 |
| 2026-04-17 | $0.9997 | $49.99M | $162,689 |
| 2026-04-16 | $0.9999 | $49.99M | $407,791 |
| 2026-04-15 | $0.9996 | $49.98M | $1.17M |
| 2026-04-14 | $0.9996 | $49.98M | $335,306 |
| 2026-04-13 | $0.9997 | $49.99M | $47,039 |
| 2026-04-12 | $0.9997 | $49.98M | $146,606 |
| 2026-04-11 | $0.9997 | $49.99M | $268,117 |
| 2026-04-10 | $0.9998 | $49.99M | $244,451 |
| 2026-04-09 | $1.00 | $50.00M | $2.00M |
| 2026-04-08 | $1.00 | $50.00M | $843,373 |
| 2026-04-07 | $1.0000 | $50.00M | $1.06M |
| 2026-04-06 | $1.0000 | $50.00M | $395,025 |
| 2026-04-05 | $0.9998 | $49.99M | $78,627 |
| 2026-04-04 | $1.00 | $50.00M | $336,477 |
| 2026-04-03 | $1.00 | $50.01M | $237,810 |
| 2026-04-02 | $1.0000 | $50.00M | $1.13M |
| 2026-04-01 | $1.00 | $50.01M | $967,665 |
| 2026-03-31 | $1.00 | $50.01M | $458,484 |
| 2026-03-30 | $1.00 | $50.02M | $117,823 |
| 2026-03-29 | $0.9999 | $50.00M | $710,938 |
| 2026-03-28 | $0.9999 | $50.00M | $802,876 |
| 2026-03-27 | $0.9996 | $49.98M | $971,792 |
| 2026-03-26 | $0.9999 | $49.99M | $332,612 |
| 2026-03-25 | $1.00 | $50.01M | $337,176 |
| 2026-03-24 | $1.00 | $50.00M | $652,272 |
| 2026-03-23 | $1.00 | $50.00M | $500,030 |
| 2026-03-22 | $0.9999 | $49.99M | $232,271 |
| 2026-03-21 | $1.0000 | $50.00M | $1.93M |
| 2026-03-20 | $0.9999 | $50.00M | $404,408 |
| 2026-03-19 | $0.9999 | $50.00M | $853,818 |
| 2026-03-18 | $0.9998 | $49.99M | $657,543 |
| 2026-03-17 | $1.0000 | $50.00M | $596,108 |
| 2026-03-16 | $0.9999 | $49.99M | $431,431 |
| 2026-03-15 | $0.9999 | $49.99M | $453,540 |
| 2026-03-14 | $1.00 | $50.00M | $444,427 |
| 2026-03-13 | $0.9998 | $49.99M | $552,375 |
| 2026-03-12 | $1.0000 | $50.00M | $181,154 |
| 2026-03-11 | $0.9999 | $50.00M | $641,189 |
| 2026-03-10 | $0.9999 | $50.00M | $316,666 |
| 2026-03-09 | $0.9999 | $49.99M | $93,607 |
| 2026-03-08 | $1.00 | $50.00M | $690,278 |
| 2026-03-07 | $1.00 | $50.00M | $381,620 |
| 2026-03-06 | $1.00 | $50.00M | $1.10M |
| 2026-03-05 | $0.9995 | $49.98M | $727,398 |
| 2026-03-04 | $0.9999 | $49.99M | $259,076 |
| 2026-03-03 | $0.9998 | $49.99M | $404,362 |
| 2026-03-02 | $0.9999 | $50.00M | $37,502 |
| 2026-03-01 | $0.9999 | $50.00M | $127,195 |
| 2026-02-28 | $0.9999 | $50.00M | $234,583 |
| 2026-02-27 | $0.9999 | $49.99M | $292,571 |
| 2026-02-26 | $0.9998 | $49.99M | $293,457 |
| 2026-02-25 | $1.0000 | $50.00M | $234,488 |
| 2026-02-24 | $0.9999 | $49.99M | $185,440 |
| 2026-02-23 | $1.00 | $50.01M | $104,571 |
| 2026-02-22 | $0.9998 | $49.99M | $119,160 |
| 2026-02-21 | $0.9998 | $49.99M | $266,176 |
| 2026-02-20 | $0.9999 | $50.00M | $548,878 |
| 2026-02-19 | $1.00 | $50.01M | $189,871 |
| 2026-02-18 | $1.00 | $50.00M | $304,072 |
| 2026-02-17 | $1.00 | $50.01M | $152,262 |
| 2026-02-16 | $1.00 | $50.00M | $155,407 |
| 2026-02-15 | $1.00 | $50.00M | $232,417 |
| 2026-02-14 | $1.00 | $50.01M | $36,056 |
| 2026-02-13 | $0.9998 | $49.99M | $175,792 |
| 2026-02-12 | $0.9998 | $49.99M | $1.03M |
| 2026-02-11 | $1.0000 | $50.00M | $373,659 |
| 2026-02-10 | $1.00 | $50.01M | $196,018 |
| 2026-02-09 | $1.00 | $50.01M | $80,435 |
| 2026-02-08 | $1.00 | $50.01M | $319,362 |
| 2026-02-07 | $1.00 | $50.00M | $916,291 |
| 2026-02-06 | $1.00 | $50.02M | $490,150 |
| 2026-02-05 | $0.9996 | $49.98M | $929,758 |
| 2026-02-04 | $0.9995 | $49.98M | $168,394 |
| 2026-02-03 | $1.00 | $50.01M | $1.45M |
| 2026-02-02 | $0.9999 | $50.00M | $457,843 |
| 2026-02-01 | $1.00 | $50.03M | $117,484 |
| 2026-01-31 | $1.00 | $50.02M | $592,830 |
| 2026-01-30 | $0.9999 | $49.99M | $286,881 |
| 2026-01-29 | $0.9999 | $49.99M | $423,941 |
| 2026-01-28 | $0.9990 | $49.95M | $221,798 |
| 2026-01-27 | $0.9990 | $49.95M | $929,568 |
| 2026-01-26 | $0.9991 | $49.96M | $59,707 |
| 2026-01-25 | $0.9989 | $49.94M | $222,428 |
| 2026-01-24 | $0.9990 | $49.95M | $556,797 |
| 2026-01-23 | $0.9994 | $49.97M | $1.45M |
| 2026-01-22 | $0.9992 | $49.96M | $166,208 |
| 2026-01-21 | $0.9990 | $49.95M | $152,272 |
| 2026-01-20 | $0.9995 | $49.98M | $58,536 |
| 2026-01-19 | $0.9997 | $49.99M | $33,802 |
| 2026-01-18 | $0.9996 | $49.98M | $34,694 |
| 2026-01-17 | $0.9997 | $49.99M | $114,528 |
| 2026-01-16 | $0.9998 | $49.99M | $123,242 |
| 2026-01-15 | $0.9999 | $50.00M | $293,339 |
| 2026-01-14 | $0.9994 | $49.97M | $297,390 |
| 2026-01-13 | $0.9989 | $49.94M | $49,887 |
| 2026-01-12 | $0.9990 | $49.95M | $39,751 |
| 2026-01-11 | $0.9990 | $49.95M | $38,864 |
| 2026-01-10 | $0.9988 | $49.94M | $211,227 |
| 2026-01-09 | $0.9992 | $49.96M | $231,780 |
| 2026-01-08 | $0.9994 | $49.97M | $222,583 |
| 2026-01-07 | $0.9994 | $49.97M | $333,059 |
| 2026-01-06 | $1.0000 | $50.00M | $139,448 |
| 2026-01-05 | $0.9994 | $49.97M | $62,310 |
| 2026-01-04 | $0.9997 | $49.99M | $38,777 |
| 2026-01-03 | $0.9994 | $49.97M | $103,835 |
| 2026-01-02 | $0.9987 | $49.94M | $72,609 |
| 2026-01-01 | $0.9989 | $49.94M | $75,425 |
| 2025-12-31 | $0.9988 | $49.94M | $50,141 |
| 2025-12-30 | $0.9987 | $49.94M | $35,690 |
| 2025-12-29 | $0.9991 | $49.96M | $33,665 |
| 2025-12-28 | $0.9991 | $49.96M | $37,166 |
| 2025-12-27 | $0.9992 | $49.96M | $39,496 |
| 2025-12-26 | $0.9993 | $49.96M | $109,640 |
| 2025-12-25 | $0.9992 | $49.96M | $39,007 |
| 2025-12-24 | $0.9993 | $49.97M | $35,115 |
| 2025-12-23 | $0.9993 | $49.96M | $35,294 |
| 2025-12-22 | $0.9995 | $49.98M | $35,764 |
| 2025-12-21 | $0.9995 | $49.97M | $38,319 |
| 2025-12-20 | $0.9993 | $49.97M | $35,435 |
| 2025-12-19 | $0.9995 | $49.97M | $35,076 |
| 2025-12-18 | $0.9995 | $49.98M | $30,635 |
| 2025-12-17 | $0.9996 | $49.98M | $27,900 |
| 2025-12-16 | $0.9974 | $49.71M | $693,602 |