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

2024年最高价格/最低价格

H：¥0.05 / $0.01 (2024-01-18)
L：¥0 / $0 (2024-09-06)

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
2024-10-04 0.00024 0.00024808 0.00022671 0.00024219 4.31万 0.91%
2024-10-01 0.00033279 0.00033748 0.00028976 0.00029347 5.63万 -11.82%
2024-09-26 0.00046937 0.00050904 0.00045537 0.00050424 13.52万 7.43%
2024-09-24 0.00045024 0.00047529 0.00042101 0.00043486 8558.8 -3.42%
2024-09-22 0.00054417 0.00061027 0.00045299 0.00048243 4.08万 -11.35%
2024-09-21 0.0004056 0.0006624 0.00040184 0.00054417 6.49万 34.16%
2024-09-20 0.00037715 0.00041711 0.00037653 0.0004056 8628.71 7.54%
2024-09-14 0.00032275 0.00033602 0.00030493 0.00032562 6674.07 0.89%
2024-09-12 0.00030393 0.00032102 0.00028421 0.00030433 7646.65 0.13%
2024-09-10 0.00033632 0.0003392 0.00031239 0.00032545 7060.5 -3.23%
2024-09-06 0 0 0 0 0 --
2024-08-27 0.00037508 0.00040693 0.00036271 0.00040435 9561.24 7.8%
2024-08-25 0.0003644 0.00041856 0.0003644 0.00040741 7323.68 11.8%
2024-08-22 0.0003435 0.00037328 0.00034338 0.00035231 7698.98 2.56%
2024-08-19 0.00034777 0.0003786 0.00034776 0.00036597 5737.18 5.23%
2024-08-18 0.00038776 0.00039349 0.00034186 0.00034777 9011.18 -10.31%
2024-07-29 0.00060282 0.00062351 0.00057311 0.00058487 1.08万 -2.98%
2024-07-27 0.00058088 0.00069173 0.0005767 0.00061525 2.53万 5.92%
2024-07-26 0.00063182 0.00063182 0.00058087 0.00058088 8450.27 -8.06%
2024-07-25 0.00063499 0.00065173 0.00062819 0.00063182 4592.3 -0.5%
2024-07-24 0.00065756 0.0006805 0.00062129 0.00063499 6192.35 -3.43%
2024-07-23 0.00066613 0.0006725 0.00064222 0.00065758 2.01万 -1.28%
2024-07-20 0.00063569 0.00064 0.00062834 0.00063269 1.52万 -0.47%
2024-07-19 0.00064271 0.0006585 0.00063307 0.00063569 2万 -1.09%
2024-07-18 0.00064913 0.00066867 0.00063552 0.00064271 2.56万 -0.99%
2024-07-17 0.00065526 0.00069713 0.00064336 0.00064913 3.1万 -0.94%
2024-07-15 0.0006725 0.00076596 0.00065537 0.00067671 3.83万 0.63%
2024-07-14 0.00063705 0.00070527 0.00063705 0.0006725 1.95万 5.56%
2024-07-13 0.0006858 0.0006863 0.00063096 0.00063705 2.31万 -7.11%
2024-07-12 0.00065518 0.00071984 0.00064018 0.0006858 3.27万 4.67%
2024-07-11 0.00063184 0.00081922 0.00061466 0.00065518 5.91万 3.69%
2024-07-10 0.00058424 0.00064004 0.00057164 0.00063184 2.69万 8.15%
2024-07-09 0.00061418 0.001034 0.00056825 0.00058424 14.67万 -4.87%
2024-07-08 0.00064717 0.00065444 0.00060541 0.00061418 1.8万 -5.1%
2024-07-07 0.00055787 0.00067753 0.00054149 0.00064719 3.06万 16.01%
2024-07-06 0.00058175 0.00059815 0.00052695 0.00055787 1.45万 -4.1%
2024-07-05 0.00063711 0.00063818 0.00057629 0.00058175 1.47万 -8.69%
2024-07-04 0.00067361 0.00067447 0.0006333 0.00063711 2.28万 -5.42%
2024-07-03 0.00073826 0.00075834 0.00066665 0.00067361 2.81万 -8.76%
2024-07-02 0.00079871 0.00088403 0.00072108 0.00073826 6.58万 -7.57%
2024-07-01 0.00063478 0.00082839 0.000624 0.00079871 4.91万 25.82%
2024-06-30 0.00060294 0.00063743 0.00060091 0.00063478 1.56万 5.28%
2024-06-29 0.00061741 0.00063246 0.00060058 0.00060294 2.22万 -2.34%
2024-06-28 0.00061264 0.00062226 0.00059309 0.00061741 1.8万 0.78%
2024-06-27 0.00057604 0.00062494 0.00057604 0.00061264 1.25万 6.35%
2024-06-26 0.00057772 0.00058781 0.00054015 0.00057604 4.52万 -0.29%
2024-06-25 0.00064147 0.00065122 0.00056054 0.00057772 5.36万 -9.94%
2024-06-24 0.00064055 0.00065122 0.00063339 0.00064147 2.28万 0.14%
2024-06-23 0.00070274 0.00070274 0.00062618 0.00063942 2.75万 -9.01%
2024-06-22 0.00071126 0.00073129 0.00066056 0.00070274 9.05万 -1.2%
2024-06-21 0.00075977 0.00076987 0.00070181 0.00071126 8.44万 -6.38%
2024-06-20 0.00078178 0.00082348 0.00075654 0.00075977 5.01万 -2.82%
2024-06-19 0.00082769 0.0009112 0.00076059 0.00078178 21.09万 -5.55%
2024-06-18 0.00082769 0.0009112 0.00076059 0.00078178 21.09万 -5.5467626768476%
2024-04-21 0.001189 0.001196 0.001044 0.001102 2386.87 -7.32%
2024-04-20 0.001187 0.001309 0.001155 0.001189 1.12万 0.17%
2024-04-19 0.001189 0.001198 0.001109 0.001187 5622.2 -0.17%
2024-04-18 0.001094 0.001418 0.001094 0.001189 6956.64 8.68%
2024-04-17 0.001225 0.001241 0.001043 0.001094 8878.96 -10.69%
2024-04-16 0.000983 0.001334 0.000954 0.001225 1.34万 24.62%
2024-04-15 0.001062 0.001076 0.000775 0.000983 1.64万 -7.44%
2024-04-14 0.0011 0.001101 0.000951 0.001062 1.21万 -3.45%
2024-04-13 0.001222 0.001222 0.0011 0.0011 6950.48 -9.98%
2024-04-12 0.00123 0.0013 0.001188 0.001222 1.13万 -0.65%
2024-04-11 0.001331 0.00138 0.0012 0.00123 1.1万 -7.59%
2024-04-10 0.001429 0.001492 0.00133 0.001331 4223.18 -6.86%
2024-04-09 0.001341 0.001525 0.001309 0.001429 1.46万 6.56%
2024-04-08 0.001363 0.001388 0.001288 0.001373 3542.93 0.73%
2024-04-07 0.001357 0.001428 0.0013 0.001363 5423.11 0.44%
2024-04-06 0.001345 0.001499 0.001312 0.001357 5044.26 0.89%
2024-04-05 0.001347 0.001425 0.001278 0.001345 4974.4 -0.15%
2024-04-04 0.001338 0.001399 0.001317 0.001347 4613.82 0.67%
2024-04-03 0.00145 0.001482 0.001299 0.001338 8887.97 -7.72%
2024-04-02 0.001501 0.00156 0.001425 0.00145 1.48万 -3.4%
2024-04-01 0.001603 0.001675 0.001495 0.001501 9851.94 -6.36%
2024-03-31 0.0014 0.001658 0.00135 0.001603 1.67万 14.5%
2024-03-30 0.001414 0.00154 0.001364 0.0014 9883.64 -0.99%
2024-03-29 0.001537 0.00155 0.001414 0.001414 1.42万 -8%
2024-03-28 0.0016 0.001673 0.001377 0.001537 4.11万 -3.94%
2024-03-27 0.001861 0.001922 0.0016 0.0016 1.77万 -14.02%
2024-03-26 0.001775 0.001861 0.001746 0.001861 1.04万 4.85%
2024-03-25 0.001789 0.001828 0.00172 0.001775 1.87万 -0.78%
2024-03-24 0.001829 0.001829 0.001706 0.00179 8418.58 -2.13%
2024-03-22 0.001792 0.002009 0.00176 0.001939 2.19万 8.2%
2024-03-21 0.001999 0.002001 0.00176 0.001792 1.57万 -10.36%
2024-03-20 0.002173 0.002176 0.001906 0.001999 2.28万 -8.01%
2024-03-19 0.002268 0.002399 0.002163 0.002173 1.31万 -4.19%
2024-03-18 0.002316 0.002376 0.002117 0.002268 1.76万 -2.07%
2024-03-17 0.002557 0.002744 0.002316 0.002316 1.47万 -9.43%
2024-03-16 0.002346 0.003068 0.00222 0.002557 6.84万 8.99%
2024-03-15 0.002209 0.0025 0.002209 0.002346 5.07万 6.2%
2024-03-14 0.002313 0.00234 0.002101 0.002205 1.88万 -4.67%
2024-03-13 0.002408 0.002427 0.00216 0.002313 1.79万 -3.95%
2024-03-12 0.002205 0.0025 0.002177 0.002446 2.98万 10.93%
2024-03-11 0.00239 0.002465 0.002177 0.002205 1.52万 -7.74%
2024-03-10 0.00215 0.002493 0.002112 0.002402 2.22万 11.72%
2024-03-09 0.002175 0.002293 0.002131 0.00215 1.45万 -1.15%
2024-03-08 0.00234 0.002552 0.002156 0.002267 3.49万 -3.12%
2024-03-07 0.002281 0.002481 0.001859 0.00234 4.3万 2.59%
2024-03-06 0.002313 0.002542 0.002231 0.002281 3.76万 -1.38%
2024-03-05 0.002439 0.002775 0.002259 0.002313 4.34万 -5.17%
2024-03-04 0.002477 0.00272 0.0023 0.002422 6.75万 -2.22%
2024-03-03 0.0022 0.00272 0.002186 0.002498 5.46万 13.55%
2024-03-02 0.002145 0.002299 0.0021 0.0022 1.67万 2.56%
2024-03-01 0.002111 0.002234 0.00208 0.00222 2.92万 5.16%
2024-02-29 0.002131 0.00228 0.001933 0.002111 3.52万 -0.94%
2024-02-28 0.002053 0.0023 0.00196 0.002131 1.72万 3.8%
2024-02-27 0.002006 0.002162 0.001905 0.002053 1.74万 2.34%
2024-02-26 0.00224 0.002293 0.002005 0.002006 1.3万 -10.45%
2024-02-25 0.00225 0.002422 0.002195 0.00224 1.04万 -0.44%
2024-02-24 0.002076 0.002336 0.002022 0.00225 2.15万 8.38%
2024-02-23 0.001988 0.002488 0.00195 0.002047 1.97万 2.97%
2024-02-22 0.002 0.002067 0.001782 0.001988 2.57万 -0.6%
2024-02-21 0.002267 0.002272 0.002 0.002 1.94万 -11.78%
2024-02-20 0.002307 0.00236 0.002218 0.002264 2.11万 -1.86%
2024-02-19 0.002343 0.002487 0.002164 0.002307 1.57万 -1.54%
2024-02-18 0.002239 0.002367 0.0022 0.002343 1.14万 4.64%
2024-02-17 0.002389 0.002503 0.00224 0.00224 2.31万 -6.24%
2024-02-16 0.002544 0.00276 0.002389 0.002389 1.26万 -6.09%
2024-02-15 0.002534 0.002544 0.002375 0.002544 6323.63 0.39%
2024-02-14 0.002533 0.002587 0.0024 0.002542 1.99万 0.36%
2024-02-13 0.002591 0.0029 0.002445 0.002533 2.11万 -2.24%
2024-02-12 0.002413 0.002676 0.00238 0.002591 1.44万 7.38%
2024-02-11 0.002341 0.002499 0.002283 0.002413 8992.17 3.08%
2024-02-10 0.0023 0.002475 0.002141 0.002341 1.66万 1.78%
2024-02-09 0.00225 0.0025 0.002189 0.0023 7294.96 2.22%
2024-02-08 0.002322 0.002474 0.002168 0.00225 1.41万 -3.1%
2024-02-07 0.00247 0.002684 0.00232 0.002322 2.42万 -5.99%
2024-02-06 0.002384 0.00282 0.002294 0.00247 2.05万 3.61%
2024-02-05 0.002508 0.002674 0.002333 0.002384 2.67万 -4.94%
2024-02-04 0.002665 0.002872 0.0025 0.002508 1.84万 -5.89%
2024-02-03 0.002393 0.002696 0.00231 0.002665 4.49万 11.37%
2024-02-02 0.002861 0.002861 0.002339 0.002362 3.49万 -17.44%
2024-02-01 0.002949 0.003188 0.0028 0.002841 3.26万 -3.66%
2024-01-31 0.003141 0.003361 0.002906 0.002949 2.49万 -6.11%
2024-01-30 0.00334 0.00334 0.003056 0.003141 3.46万 -5.96%
2024-01-29 0.00365 0.004008 0.003309 0.00334 6.18万 -8.49%
2024-01-28 0.002986 0.003787 0.002721 0.00365 12.14万 22.24%
2024-01-27 0.002973 0.003033 0.002882 0.002983 9.07万 0.34%
2024-01-26 0.003332 0.003535 0.00296 0.002973 11.1万 -10.77%
2024-01-25 0.003039 0.003645 0.003006 0.00333 16.43万 9.58%
2024-01-22 0.003526 0.003813 0.003366 0.003555 12.51万 0.82%
2024-01-21 0.003864 0.004308 0.003428 0.003595 25.22万 -6.96%
2024-01-20 0.004313 0.004416 0.00372 0.003859 37.48万 -10.53%
2024-01-19 0.006683 0.006875 0.004063 0.004328 69.86万 -35.24%
2024-01-18 0.004806 0.007194 0.004622 0.00675 89.6万 40.45%
2024-01-17 0.00542 0.005863 0.004332 0.004833 50.25万 -10.83%
2024-01-16 0.003431 0.005917 0.003377 0.005215 61.71万 52%
2024-01-15 0.003433 0.003636 0.003327 0.003431 6.27万 -0.06%
2024-01-14 0.004024 0.00413 0.003357 0.00348 8.83万 -13.52%
2024-01-13 0.004087 0.004384 0.003887 0.003986 7.64万 -2.47%
2024-01-12 0.003722 0.004538 0.00362 0.00409 15.38万 9.89%
2024-01-11 0.004338 0.004354 0.00365 0.003722 13.24万 -14.2%
2024-01-10 0.004347 0.005281 0.004303 0.004345 11.23万 -0.05%
2024-01-09 0.004692 0.004975 0.004215 0.004344 10.37万 -7.42%
2024-01-08 0.005506 0.005884 0.004602 0.00469 10.25万 -14.82%
2024-01-07 0.004578 0.006456 0.00413 0.005523 31.61万 20.64%
2024-01-06 0.004834 0.005773 0.004529 0.00459 15.43万 -5.05%
2024-01-05 0.004141 0.006758 0.004141 0.004834 54.81万 16.74%
2024-01-04 0.003363 0.00488 0.003274 0.004123 41.53万 22.6%
2024-01-03 0.002523 0.003464 0.002514 0.003396 12.72万 34.6%
2024-01-02 0.002561 0.00283 0.00243 0.002508 6.85万 -2.07%
2024-01-01 0.002541 0.002585 0.00244 0.002532 5.15万 -0.35%

回顶部