kma币今日最新价格 实时

$ 0.00025385 涨幅：+6.59%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0092 / $0.00131106
L：¥0.0088 / $0.0012597

2023年最高价格/最低价格

H：¥0.02 / $0 (2023-12-30)
L：¥0 / $0 (2023-09-25)

历史最高/最低价格

H：¥0.5 / $0.071315
L：¥0.0035 / $0.00050182

Calamari Network交易平台推荐

欧易OKX 币安Binance
kma走势图加载中...
  • kma币历史价格表
  • kma币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 0.002574 0.002589 0.002357 0.002541 6.43万 -1.28%
2023-12-30 0.002716 0.002976 0.002573 0.002589 11.01万 -4.68%
2023-12-29 0.002068 0.002706 0.002017 0.002692 14.05万 30.17%
2023-12-28 0.001966 0.002147 0.001894 0.002068 7.12万 5.19%
2023-12-27 0.00213 0.002973 0.001933 0.001967 11.51万 -7.65%
2023-12-26 0.002519 0.002608 0.002029 0.002124 8.8万 -15.68%
2023-12-25 0.001667 0.002752 0.001657 0.002519 12.52万 51.11%
2023-12-24 0.001747 0.00176 0.001636 0.001667 5.84万 -4.58%
2023-12-23 0.001662 0.001821 0.001522 0.001747 5.94万 5.11%
2023-12-22 0.001873 0.0019 0.001589 0.001662 10.4万 -11.27%
2023-12-21 0.002065 0.002108 0.001843 0.001873 6.32万 -9.3%
2023-12-20 0.00212 0.002226 0.001985 0.002049 6.46万 -3.35%
2023-12-19 0.002104 0.002414 0.002038 0.002114 8.4万 0.48%
2023-12-18 0.002417 0.002446 0.002027 0.002105 6.23万 -12.91%
2023-12-16 0.001895 0.002558 0.001848 0.002299 16.62万 21.32%
2023-12-14 0.001513 0.001599 0.001454 0.001511 6.35万 -0.13%
2023-12-13 0.001777 0.001792 0.001517 0.001531 4.44万 -13.84%
2023-12-12 0.0019 0.001947 0.001664 0.001773 10.35万 -6.68%
2023-12-11 0.001572 0.001899 0.001555 0.001899 10.8万 20.8%
2023-12-10 0.001523 0.001623 0.001419 0.001572 9.06万 3.22%
2023-12-09 0.00142 0.00154 0.001401 0.001523 7.84万 7.25%
2023-11-28 0.00092907 0.00094145 0.0008834 0.00088888 19.73万 -4.33%
2023-11-27 0.0009221 0.00093716 0.00090684 0.00092907 15.91万 0.76%
2023-11-26 0.00091978 0.00096822 0.00091978 0.00092107 15.77万 0.14%
2023-11-25 0.00093576 0.00098528 0.00090342 0.00091978 18.96万 -1.71%
2023-11-24 0.00091862 0.0009476 0.00088395 0.00093676 19.22万 1.97%
2023-11-23 0.00090406 0.00093247 0.00086807 0.0009181 18.32万 1.55%
2023-11-22 0.00086835 0.00094422 0.00085987 0.00090403 19.56万 4.11%
2023-11-21 0.00083186 0.00093345 0.00083082 0.00086835 18.11万 4.39%
2023-11-20 0.0007699 0.00084516 0.0007645 0.00083578 14.45万 8.56%
2023-11-19 0.00077477 0.00077732 0.00076235 0.0007699 13.33万 -0.63%
2023-11-18 0.00078042 0.00079432 0.00075502 0.00077495 17.53万 -0.7%
2023-11-17 0.00078198 0.00079524 0.00075505 0.00078042 18.89万 -0.2%
2023-11-16 0.00075586 0.00078856 0.00075164 0.00078175 17.56万 3.43%
2023-11-15 0.000767 0.00078 0.00074205 0.00075416 15.59万 -1.67%
2023-11-14 0.00080574 0.00084333 0.00076716 0.00076716 14.64万 -4.79%
2023-11-13 0.00077672 0.00080568 0.00076252 0.00080522 15.4万 3.67%
2023-11-12 0.00077734 0.00078254 0.00074244 0.00077648 18.15万 -0.11%
2023-11-11 0.00078115 0.00079423 0.0007579 0.00077743 17.46万 -0.48%
2023-11-10 0.00076829 0.00078245 0.00074499 0.00078245 17.3万 1.84%
2023-11-05 0.00071258 0.00073524 0.00069208 0.00072448 9.45万 1.67%
2023-11-04 0.00081066 0.00081066 0.00068917 0.00071399 12.96万 -11.92%
2023-11-03 0.00077759 0.00090927 0.00076071 0.00081066 16.83万 4.25%
2023-11-02 0.00068524 0.00082174 0.00068097 0.0007781 16.77万 13.55%
2023-11-01 0.00070689 0.00073987 0.00068301 0.00068719 13.76万 -2.79%
2023-10-31 0.00069447 0.00073606 0.0006936 0.00070669 15.79万 1.76%
2023-10-30 0.00066731 0.00073434 0.00065899 0.00069467 15.53万 4.1%
2023-10-29 0.0006207 0.0006731 0.00060986 0.00066886 9.55万 7.76%
2023-10-28 0.00063971 0.00064192 0.00061642 0.00062216 10.11万 -2.74%
2023-10-27 0.00060572 0.00069829 0.00060359 0.00063971 15.36万 5.61%
2023-10-26 0.00060178 0.00061231 0.0005931 0.00060574 13.46万 0.66%
2023-10-25 0.00057884 0.00060998 0.00056283 0.000602 13.75万 4%
2023-10-24 0.00056138 0.00057919 0.00055048 0.00057729 11.92万 2.83%
2023-10-23 0.00060169 0.00060958 0.00055391 0.00056134 7.26万 -6.71%
2023-10-22 0.00061651 0.00061965 0.00058373 0.00060054 8.65万 -2.59%
2023-10-21 0.00059908 0.00062441 0.00059483 0.0006165 8.47万 2.91%
2023-10-20 0.00062828 0.00062865 0.00059329 0.00059955 9.4万 -4.57%
2023-10-19 0.0005955 0.00063122 0.00059475 0.0006275 7.44万 5.37%
2023-10-18 0.00057789 0.0006291 0.00057273 0.00059521 9.54万 3%
2023-10-17 0.00055868 0.00058391 0.00055387 0.00057789 9.52万 3.44%
2023-10-15 0.00057361 0.00058336 0.00055797 0.00057379 6.43万 0.03%
2023-10-14 0.00059469 0.00059469 0.00057025 0.00057466 8.76万 -3.37%
2023-10-12 0.00058923 0.00069595 0.00057384 0.00067221 10.13万 14.08%
2023-10-11 0.00056395 0.00062237 0.00054264 0.00058923 8.16万 4.48%
2023-10-10 0.00061596 0.00061661 0.00055581 0.00056435 6.52万 -8.38%
2023-10-09 0.00063986 0.00064036 0.00060811 0.00061622 10.7万 -3.69%
2023-10-08 0.00066616 0.00067537 0.00062259 0.0006401 7.37万 -3.91%
2023-10-07 0.00068428 0.00069409 0.00066025 0.0006662 11.22万 -2.64%
2023-10-06 0.00068984 0.0008032 0.00065991 0.00068404 6.67万 -0.84%
2023-10-05 0.00061459 0.0007593 0.00061153 0.00068962 12.96万 12.21%
2023-10-04 0.00067002 0.00070288 0.00060396 0.00061493 8.18万 -8.22%
2023-10-03 0.00056796 0.001065 0.00056613 0.00067001 31.01万 17.97%
2023-10-02 0.00051995 0.00057408 0.00051877 0.00056738 8.49万 9.12%
2023-10-01 0.00051262 0.00055091 0.00051076 0.0005205 6.6万 1.54%
2023-09-30 0.00052715 0.00053031 0.00051102 0.00051331 6.29万 -2.63%
2023-09-29 0.0005615 0.0005615 0.00052323 0.00052844 8.4万 -5.89%
2023-09-28 0.00056491 0.00060532 0.00055717 0.00056111 9.23万 -0.67%
2023-09-27 0.00056781 0.00059041 0.00056424 0.00056486 7.24万 -0.52%
2023-09-26 0.00052451 0.00060041 0.00051281 0.00056781 7.14万 8.26%
2023-09-25 0.00051092 0.0005229 0.00050203 0.0005229 7.47万 2.34%
2023-09-24 0.0005242 0.00053233 0.0005078 0.00051226 6.55万 -2.28%
2023-09-23 0.00052098 0.00059893 0.00051617 0.00052539 4.61万 0.85%
2023-09-22 0.00060348 0.00060395 0.00051734 0.00052172 5.36万 -13.55%
2023-09-21 0.00063792 0.00064176 0.00059736 0.00060237 7.14万 -5.57%
2023-09-20 0.00071392 0.00071392 0.00061582 0.00063792 8.23万 -10.65%
2023-09-19 0.00065722 0.00072312 0.00063761 0.00071489 12.06万 8.77%
2023-09-18 0.00064967 0.00065722 0.000628 0.00065722 9.64万 1.16%
2023-09-17 0.00063616 0.00065678 0.00062177 0.00064983 6.61万 2.15%
2023-09-16 0.00065297 0.0006711 0.00063614 0.00063616 6.68万 -2.57%
2023-09-15 0.00065802 0.00073801 0.0006513 0.00065227 9.55万 -0.87%
2023-09-14 0.00060845 0.00065826 0.00060153 0.00065802 8.87万 8.15%
2023-09-13 0.00063133 0.0006719 0.00060724 0.00060868 8.91万 -3.59%
2023-09-12 0.00062842 0.00067329 0.00062531 0.00063133 6.59万 0.46%
2023-09-11 0.00062937 0.00064986 0.00062412 0.00062813 10.01万 -0.2%
2023-09-10 0.00062214 0.00065038 0.00061075 0.00062937 10.15万 1.16%
2023-09-09 0.0006387 0.00064931 0.00061907 0.00062285 8.69万 -2.48%
2023-09-08 0.00072063 0.00072262 0.00060024 0.000632 11.15万 -12.3%
2023-09-07 0.00067843 0.00074169 0.00066118 0.00071987 11.72万 6.11%
2023-09-06 0.00071637 0.00076781 0.00067843 0.00067843 12万 -5.3%
2023-09-05 0.00071608 0.00082687 0.00065212 0.00071637 11.04万 0.04%
2023-09-04 0.00069686 0.00072711 0.00069186 0.00071608 11.59万 2.76%
2023-09-03 0.00070655 0.00070708 0.0006689 0.00069686 9.43万 -1.37%
2023-09-02 0.0007346 0.0007346 0.0006992 0.00070735 11.7万 -3.71%
2023-09-01 0.00073817 0.00073962 0.00071296 0.0007346 13.26万 -0.48%
2023-08-31 0.00072609 0.00075665 0.00072149 0.00073774 11.92万 1.6%
2023-08-30 0.00074644 0.00075115 0.00071728 0.00072609 8.05万 -2.73%
2023-08-29 0.00071853 0.00076444 0.00071852 0.0007446 12.06万 3.63%
2023-08-28 0.000784 0.00079767 0.00071723 0.00071853 10.52万 -8.35%
2023-08-27 0.00079242 0.00080626 0.00077518 0.000784 10.59万 -1.06%
2023-08-26 0.00070863 0.00087788 0.00070153 0.00079242 13.49万 11.82%
2023-08-25 0.00075483 0.00082348 0.00063816 0.00070863 14.63万 -6.12%
2023-08-24 0.00078886 0.00085412 0.00075162 0.00075483 12.11万 -4.31%
2023-08-22 0.00080535 0.00080895 0.00078814 0.00079465 10.94万 -1.33%
2023-08-21 0.00079789 0.00080574 0.00077671 0.00080535 6.49万 0.93%
2023-08-20 0.00076662 0.00080127 0.00076585 0.00079747 11.37万 4.02%
2023-08-19 0.00074664 0.00082832 0.00074266 0.00076675 11.1万 2.69%
2023-08-18 0.00088011 0.00089134 0.00074119 0.00075413 10.02万 -14.31%
2023-08-17 0.00089164 0.00089359 0.00084804 0.00088008 8.98万 -1.3%
2023-08-16 0.00090559 0.0009097 0.00087867 0.0008927 10.64万 -1.42%
2023-08-15 0.0009183 0.0009251 0.00090255 0.00090559 8.52万 -1.38%
2023-08-03 0.001014 0.001046 0.00097686 0.00099395 17.7万 -1.98%
2023-08-02 0.001002 0.00107 0.00096041 0.001014 18.95万 1.2%
2023-08-01 0.00087722 0.001034 0.00087551 0.001004 21.19万 14.45%
2023-07-31 0.0009216 0.00095459 0.00086902 0.00087641 18.73万 -4.9%
2023-07-30 0.00086785 0.00094929 0.00086785 0.0009216 17.57万 6.19%
2023-07-29 0.001046 0.00105 0.00081605 0.00087401 30.84万 -16.44%
2023-07-28 0.001051 0.001097 0.001015 0.001047 14.3万 -0.38%
2023-07-27 0.001018 0.001121 0.001013 0.001052 26.42万 3.34%
2023-07-26 0.00101 0.001105 0.00099676 0.001018 19.26万 0.79%
2023-07-25 0.001029 0.001117 0.001001 0.00101 29.94万 -1.85%
2023-07-24 0.001029 0.001034 0.001005 0.001029 23.95万 --
2023-07-23 0.001163 0.001172 0.00101 0.00103 18.21万 -11.44%
2023-07-22 0.001215 0.001242 0.001155 0.001163 19.66万 -4.28%
2023-07-21 0.001134 0.001357 0.001094 0.001215 36.46万 7.14%
2023-07-20 0.001025 0.001154 0.001012 0.001135 28.06万 10.73%
2023-07-19 0.001024 0.001112 0.001018 0.001025 26.76万 0.1%
2023-07-18 0.001044 0.00106 0.00099945 0.001023 19.03万 -2.01%
2023-07-17 0.001137 0.001161 0.001035 0.001044 22.47万 -8.18%
2023-07-16 0.001204 0.001222 0.001128 0.001138 16.09万 -5.48%
2023-07-15 0.001118 0.001279 0.001113 0.001204 31.8万 7.69%
2023-07-14 0.00115 0.001155 0.001104 0.001118 27.41万 -2.78%
2023-07-13 0.001239 0.001256 0.001137 0.001155 23.54万 -6.78%
2023-07-11 0.001205 0.001323 0.001128 0.001146 26.88万 -4.9%
2023-07-10 0.001192 0.001253 0.00119 0.001205 22.9万 1.09%
2023-07-09 0.001199 0.001264 0.001186 0.001192 16.5万 -0.58%
2023-07-08 0.001227 0.001235 0.001186 0.001197 17.1万 -2.44%
2023-07-07 0.001313 0.001337 0.001168 0.001227 11.46万 -6.55%
2023-07-05 0.001321 0.001436 0.001291 0.001291 23.37万 -2.27%
2023-07-04 0.001463 0.001517 0.001311 0.001321 22.98万 -9.71%
2023-07-03 0.00138 0.001494 0.001325 0.001462 25.15万 5.94%
2023-07-02 0.00145 0.00146 0.001341 0.001363 24.73万 -6%
2023-07-01 0.001469 0.001538 0.00145 0.001451 22.84万 -1.23%
2023-06-30 0.001421 0.001501 0.001376 0.001469 22.96万 3.38%
2023-06-28 0.001488 0.001544 0.001466 0.001466 22.7万 -1.48%
2023-06-26 0.00151 0.001534 0.001509 0.001524 22.83万 0.93%
2023-06-25 0.001507 0.001519 0.001483 0.00151 22.13万 0.2%
2023-06-22 0.001466 0.001537 0.001449 0.001535 23.11万 4.71%
2023-06-21 0.001481 0.001557 0.00146 0.001466 23.89万 -1.01%
2023-06-20 0.001589 0.00167 0.00148 0.001483 21.86万 -6.67%
2023-06-19 0.001465 0.00162 0.001446 0.001589 26.07万 8.46%
2023-06-18 0.00146 0.001526 0.001429 0.001465 23.32万 0.34%
2023-06-17 0.001482 0.001537 0.001435 0.00146 28.53万 -1.48%
2023-06-16 0.001469 0.001489 0.001425 0.001482 23.69万 0.88%
2023-06-15 0.001533 0.001559 0.001394 0.001469 25.63万 -4.17%
2023-06-14 0.001682 0.001685 0.001498 0.001533 18.08万 -8.86%
2023-06-13 0.001677 0.001697 0.001677 0.001683 17.72万 0.36%
2023-06-12 0.00172 0.00172 0.001637 0.001677 14.49万 -2.5%
2023-06-11 0.001896 0.001923 0.001713 0.00172 18.06万 -9.28%
2023-06-10 0.001899 0.001921 0.001883 0.001896 24.22万 -0.16%
2023-06-09 0.0019 0.001918 0.001878 0.001899 35.43万 -0.05%
2023-06-08 0.001924 0.001934 0.001894 0.0019 23.24万 -1.25%
2023-06-07 0.002016 0.002022 0.001868 0.001924 39.53万 -4.56%
2023-06-06 0.001988 0.002062 0.001986 0.002016 37.58万 1.41%
2023-06-05 0.001884 0.001988 0.001879 0.001988 24.49万 5.52%
2023-06-04 0.001916 0.001917 0.001878 0.001885 11.8万 -1.62%
2023-06-03 0.002004 0.002005 0.001916 0.001916 17.36万 -4.39%
2023-06-02 0.002087 0.002087 0.002004 0.002004 36.4万 -3.98%
2023-06-01 0.002156 0.002205 0.002086 0.002087 40.67万 -3.2%
2023-05-31 0.002246 0.002247 0.002115 0.002156 85.98万 -4.01%
2023-05-30 0.002269 0.002272 0.002138 0.002246 113.61万 -1.01%
2023-05-29 0.002202 0.002285 0.002106 0.002269 92.74万 3.04%
2023-05-28 0.002022 0.002224 0.002007 0.002203 44.04万 8.95%
2023-05-27 0.001875 0.002056 0.001869 0.002021 48.61万 7.79%
2023-05-26 0.001828 0.001958 0.001807 0.001875 116.05万 2.57%
2023-05-25 0.001754 0.001886 0.001705 0.001827 88.35万 4.16%
2023-05-24 0.001799 0.001799 0.00173 0.001754 116.79万 -2.5%
2023-05-23 0.001848 0.001885 0.001796 0.001799 94.67万 -2.65%
2023-05-22 0.001893 0.001905 0.001848 0.001848 104.77万 -2.38%
2023-05-21 0.001871 0.001913 0.001867 0.001893 50.76万 1.18%
2023-05-20 0.001874 0.001933 0.00187 0.001871 87.89万 -0.16%
2023-05-19 0.001768 0.001975 0.001768 0.001874 75.17万 6%
2023-05-18 0.001778 0.001796 0.0017 0.001768 81.42万 -0.56%
2023-05-17 0.001883 0.001884 0.001682 0.001778 33.73万 -5.58%
2023-05-16 0.001879 0.001898 0.001878 0.001883 62.17万 0.21%
2023-05-15 0.001871 0.001886 0.001867 0.001879 62.44万 0.43%
2023-05-14 0.001744 0.001875 0.001743 0.001871 84.9万 7.28%
2023-05-13 0.001762 0.00178 0.001724 0.001744 209.16万 -1.02%
2023-05-12 0.001788 0.001792 0.001756 0.001762 202.4万 -1.45%
2023-05-11 0.001793 0.001815 0.00178 0.001788 71.75万 -0.28%
2023-05-10 0.001822 0.001827 0.001774 0.001793 46.83万 -1.59%
2023-05-05 0.00194 0.001942 0.001833 0.001911 26.58万 -1.49%
2023-05-04 0.001918 0.001983 0.001914 0.00194 11.6万 1.15%
2023-05-03 0.001953 0.001988 0.001824 0.001918 4.55万 -1.79%
2023-05-02 0.001935 0.001976 0.001821 0.001953 3.89万 0.93%
2023-05-01 0.001854 0.002002 0.001847 0.001935 3.2万 4.37%
2023-04-30 0.001844 0.00197 0.001815 0.001854 2.56万 0.54%
2023-04-29 0.001883 0.001898 0.001807 0.001847 3.36万 -1.91%
2023-04-28 0.001897 0.001911 0.001854 0.001878 2.62万 -1%

回顶部