klt币今日最新价格 实时

$ 0.00052172 涨幅：
更新时间：2024-09-18 20:26:30

24H最高/最低价格

H：¥0.0079 / $0.0011145
L：¥0.0077 / $0.00109268

2023年最高价格/最低价格

H：¥0.01 / $0 (2023-12-29)
L：¥0 / $0 (2023-02-15)

历史最高/最低价格

H：¥0.01 / $0.00136442
L：¥0.0007 / $0.00009325

Kamaleont交易平台推荐

欧易OKX 币安Binance
klt走势图加载中...
  • klt币历史价格表
  • klt币概况
2022年 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 0.001278 0.001278 0.001277 0.001277 83.8766 -0.08%
2023-12-30 0.001297 0.001297 0.001245 0.001278 229.59 -1.46%
2023-12-29 0.001258 0.001297 0.00124 0.001297 2922.58 3.1%
2023-12-28 0.001168 0.00126 0.001145 0.001258 3208.77 7.71%
2023-12-27 0.001271 0.001271 0.001152 0.001167 5575.54 -8.18%
2023-12-25 0.001108 0.001108 0.001108 0 0 -100%
2023-12-24 0.001169 0.001169 0.001108 0.001108 353.73 -5.22%
2023-12-23 0.001142 0.001169 0.001137 0.001169 271.26 2.36%
2023-12-22 0.001071 0.00115 0.001071 0.001142 320.6 6.63%
2023-12-21 0.001059 0.001059 0.001059 0.001059 48.3395 --
2023-12-20 0.001059 0.001059 0.001059 0.001059 48.3395 --
2023-12-18 0.00106 0.001065 0.001056 0.001063 2.46万 0.28%
2023-12-14 0.001036 0.001053 0.001033 0.001048 5161.45 1.16%
2023-12-13 0 0.001031 0.001031 0 0 --
2023-12-10 0.001035 0.001035 0.001031 0.001031 32.4621 -0.39%
2023-12-09 0.001033 0.001037 0.001024 0.001035 4637.4 0.19%
2023-11-26 0 0.001264 0.001264 0 0 --
2023-11-23 0.001264 0.001264 0.001264 0.001264 52.2344 --
2023-11-22 0.001252 0.001264 0.001252 0.001264 52.2344 0.96%
2023-11-17 0.001196 0.001196 0.001196 0 0 -100%
2023-11-15 0.001198 0.0012 0.001179 0.001196 189.43 -0.17%
2023-11-14 0.001226 0.001226 0.001198 0.001198 358.42 -2.28%
2023-11-13 0.001198 0.001233 0.001198 0.001226 373.67 2.34%
2023-11-12 0.001204 0.001268 0.001198 0.001198 7322.38 -0.5%
2023-11-10 0.001132 0.001133 0.001132 0.001133 2011.58 0.09%
2023-11-05 0 0.00099429 0.00099429 0 0 --
2023-11-02 0.00099259 0.001019 0.00099197 0.001019 29.0144 2.66%
2023-11-01 0.00098452 0.00099486 0.00098267 0.00099259 4.95万 0.82%
2023-10-31 0.001097 0.001107 0.00098001 0.00098454 9.88万 -10.25%
2023-10-30 0.001102 0.001148 0.001052 0.001097 1.57万 -0.45%
2023-10-29 0.001005 0.001005 0.001005 0 0 -100%
2023-10-28 0.00094518 0.001007 0.00094518 0.001005 4714.2 6.33%
2023-10-27 0.00095505 0.00096949 0.0009103 0.00094518 2.5万 -1.03%
2023-10-26 0.00096142 0.001056 0.00090517 0.00091162 10.92万 -5.18%
2023-10-25 0.00093493 0.001063 0.00093423 0.001063 1.44万 13.7%
2023-10-24 0.00094551 0.00094915 0.00092342 0.00093493 1124.27 -1.12%
2023-10-23 0.00094812 0.00094891 0.00094551 0.00094551 92.1422 -0.28%
2023-10-22 0.00094785 0.00094785 0.00094785 0.00094785 16.0674 --
2023-10-21 0.0009334 0.00094896 0.00093074 0.00094785 16.0674 1.55%
2023-10-20 0.00094391 0.00094473 0.00092064 0.00093352 2220.67 -1.1%
2023-10-19 0.00076393 0.00094399 0.00075983 0.00094391 1.11万 23.56%
2023-10-18 0.00082867 0.00082867 0.00075559 0.00076388 4099.75 -7.82%
2023-10-15 0.00082468 0.00082527 0.00081478 0.00081864 899.81 -0.73%
2023-10-14 0.0007828 0.00082709 0.0007828 0.00082468 2869.31 5.35%
2023-10-12 0.0007898 0.00079695 0.00078472 0.00078709 25.454 -0.34%
2023-10-11 0.00079303 0.00080352 0.00078793 0.0007898 11.2802 -0.41%
2023-10-10 0.00081761 0.00081761 0.00079232 0.00079303 692.79 -3.01%
2023-10-09 0.00082505 0.00082505 0.00081761 0.00081761 120.92 -0.9%
2023-10-08 0.00082505 0.00082505 0.00082505 0.00082505 774.38 --
2023-10-06 0.00079907 0.0008373 0.00079907 0.0008373 2527.64 4.78%
2023-10-05 0.00080007 0.00080183 0.00079774 0.00079907 498.03 -0.12%
2023-10-04 0.00082787 0.00082787 0.00079831 0.00080054 555.68 -3.3%
2023-10-03 0.00083012 0.00083689 0.00081575 0.00082787 794.29 -0.27%
2023-10-01 0 0.00081665 0.00081665 0 0 --
2023-09-30 0.00081665 0.00081665 0.00081665 0 0 -100%
2023-09-29 0.00081665 0.00081665 0.00081665 0.00081665 760.98 --
2023-09-28 0.00081947 0.00082683 0.00081665 0.00081665 760.98 -0.34%
2023-09-27 0.00083155 0.000832 0.00081947 0.00081947 1355.1 -1.45%
2023-09-26 0.00083155 0.00083155 0.00083155 0.00083155 113.18 --
2023-09-24 0.00084611 0.00084611 0.0008381 0.0008381 49.5736 -0.95%
2023-09-23 0.00083973 0.00084723 0.00083801 0.00084611 3454.93 0.76%
2023-09-22 0.00083461 0.00085219 0.00083461 0.00083973 3428.05 0.61%
2023-09-21 0.0008344 0.00083476 0.0008344 0.00083461 11.4812 0.03%
2023-09-20 0.0008344 0.0008344 0.0008344 0.0008344 30.3722 --
2023-09-18 0.00082724 0.00082724 0.00082724 0.00082724 274.77 --
2023-09-16 0 0.00082054 0.00082054 0 0 --
2023-09-14 0.00083133 0.00083501 0.00081961 0.00082054 2564.05 -1.3%
2023-09-13 0.0007753 0.00083439 0.0007753 0.00083439 2083.84 7.62%
2023-09-12 0.00080142 0.00080142 0.0007753 0.0007753 44.5886 -3.26%
2023-09-10 0.00080814 0.00080821 0.00077759 0.00079576 3250.57 -1.53%
2023-09-09 0.00081909 0.00082858 0.00080653 0.00080809 1949.23 -1.34%
2023-09-08 0.00080761 0.00081069 0.00080461 0.00081069 44.6838 0.38%
2023-09-07 0.00081105 0.00081141 0.00080761 0.00080761 81.2604 -0.42%
2023-09-06 0.00081202 0.00081455 0.00080811 0.00081105 142.77 -0.12%
2023-09-05 0.00077986 0.00081565 0.00077548 0.00081202 1722.85 4.12%
2023-09-04 0.00078179 0.00078179 0.00077409 0.00077986 4846.54 -0.25%
2023-09-03 0.00072571 0.00080287 0.0007245 0.00078179 5432.12 7.73%
2023-09-02 0.00083097 0.00083097 0.00066989 0.00072652 1.26万 -12.57%
2023-09-01 0.0008466 0.0008466 0.00083097 0.00083097 922.48 -1.85%
2023-08-31 0.00075178 0.00085263 0.00074159 0.0008466 7369.95 12.61%
2023-08-30 0.00075854 0.00076453 0.0007224 0.00075178 2150.44 -0.89%
2023-08-29 0.00075787 0.00076115 0.00075787 0.00075839 8204.54 0.07%
2023-08-27 0.00062153 0.00062555 0.00062106 0.00062402 2569.52 0.4%
2023-08-26 0.00057417 0.00062412 0.00057417 0.00062153 3020.24 8.25%
2023-08-25 0.00056367 0.00057526 0.00056367 0.00057417 335.72 1.86%
2023-08-24 0.00056549 0.00056549 0.00056367 0.00056367 263.76 -0.32%
2023-08-22 0.00058105 0.00058108 0.00055779 0.00055978 2570.64 -3.66%
2023-08-20 0.00055946 0.00056073 0.00053668 0.00055042 1.17万 -1.62%
2023-08-19 0.0005454 0.0005698 0.00054286 0.0005698 1.88万 4.47%
2023-08-18 0 0.00057877 0.00057877 0 0 --
2023-08-17 0.00057877 0.00057877 0.00057877 0 0 -100%
2023-08-16 0.00057931 0.00057998 0.00056994 0.00057877 1497.52 -0.09%
2023-08-15 0 0.00055227 0.00055227 0 0 --
2023-08-03 0.00061759 0.00062777 0.00061759 0.00062764 175.31 1.63%
2023-08-02 0 0.00061645 0.00061645 0 0 --
2023-08-01 0.00061645 0.00061645 0.00061645 0 0 -100%
2023-07-31 0.00061645 0.00061645 0.00061645 0.00061645 288.57 --
2023-07-30 0.00062029 0.00062029 0.00061568 0.00061645 288.57 -0.62%
2023-07-29 0.00061434 0.00062029 0.00061434 0.00062029 43.6995 0.97%
2023-07-28 0.00061148 0.00061615 0.00061017 0.00061434 199.18 0.47%
2023-07-27 0.00061265 0.00061609 0.00060909 0.00061206 251.43 -0.1%
2023-07-26 0.00063024 0.00063024 0.00057409 0.0006139 5651.39 -2.59%
2023-07-25 0.00063218 0.00063218 0.00063024 0.00063024 35.2726 -0.31%
2023-07-24 0.00063311 0.00063311 0.00063128 0.00063218 2754.26 -0.15%
2023-07-23 0.00059064 0.00063599 0.00059027 0.00063311 3941.96 7.19%
2023-07-22 0.00060946 0.00060946 0.00060946 0 0 -100%
2023-07-21 0.00060791 0.0006119 0.00060699 0.00060946 598.53 0.25%
2023-07-20 0.00060927 0.00061399 0.00060713 0.00060791 567.13 -0.22%
2023-07-19 0.00061858 0.00062744 0.00060356 0.00060927 1833.85 -1.51%
2023-07-18 0.00062767 0.00062796 0.00060569 0.00061858 142.24 -1.45%
2023-07-17 0.00062733 0.00063048 0.00062683 0.00062767 356.55 0.05%
2023-07-16 0.00064081 0.00064291 0.00061046 0.00062733 339.39 -2.1%
2023-07-15 0.00060269 0.00066362 0.00060065 0.00064005 5832.53 6.2%
2023-07-14 0.00054648 0.00060333 0.00054624 0.00060241 3143.89 10.23%
2023-07-13 0 0.00056001 0.00056001 0 0 --
2023-07-11 0 0.00056001 0.00056001 0 0 --
2023-07-10 0 0.00056001 0.00056001 0 0 --
2023-07-08 0.00057358 0.00057607 0.00056056 0.00056118 2629.2 -2.16%
2023-07-07 0.00057608 0.00057608 0.00056798 0.00057358 2629.22 -0.43%
2023-07-05 0.00057161 0.00057833 0.00057161 0.00057697 297.68 0.94%
2023-07-04 0.00057253 0.00057283 0.0005715 0.00057161 353.55 -0.16%
2023-07-02 0.00054528 0.00054528 0.00054528 0 0 -100%
2023-07-01 0.00054614 0.00054693 0.00054387 0.00054528 2330.08 -0.16%
2023-06-30 0.00051808 0.00054864 0.00051808 0.00054614 2326.45 5.42%
2023-06-28 0 0.00044142 0.00044142 0 0 --
2023-06-26 0 0.00044142 0.00044142 0 0 --
2023-06-25 0.00044142 0.00044142 0.00044142 0 0 -100%
2023-06-22 0 0.00042887 0.00042887 0 0 --
2023-06-21 0 0.00042887 0.00042887 0 0 --
2023-06-20 0 0.00042887 0.00042887 0 0 --
2023-06-19 0 0.00042887 0.00042887 0 0 --
2023-06-18 0 0.00042887 0.00042887 0 0 --
2023-06-17 0 0.00042887 0.00042887 0 0 --
2023-06-15 0.00042887 0.00042887 0.00042887 0 0 -100%
2023-06-14 0.00042934 0.00043246 0.00042255 0.00042887 1889.32 -0.11%
2023-06-13 0.00043129 0.00043203 0.00042834 0.00042934 141.26 -0.45%
2023-06-12 0.00044844 0.00044844 0.00044803 0 0 -100%
2023-06-11 0.00045115 0.00045115 0.00044826 0.00044844 2856.83 -0.6%
2023-06-10 0.00044552 0.00044552 0.00044552 0 0 -100%
2023-06-09 0.0004277 0.00044552 0.0004277 0 0 -100%
2023-06-08 0.00042529 0.00042815 0.00042513 0.0004277 611.47 0.57%
2023-06-06 0.00047492 0.00047492 0.00047471 0 0 -100%
2023-06-05 0.00043624 0.00047506 0.00043624 0.00047492 4236.63 8.87%
2023-06-02 0.00044005 0.00044005 0.00044005 0 0 -100%
2023-06-01 0.0004404 0.00044045 0.00043994 0.00044005 906.27 -0.08%
2023-05-31 0 0.00042556 0.00042556 0 0 --
2023-05-28 0.00045224 0.00045227 0.00042432 0.00042533 3660.96 -5.95%
2023-05-27 0 0.0004258 0.0004258 0 0 --
2023-05-26 0 0.0004258 0.0004258 0 0 --
2023-05-25 0 0.0004258 0.0004258 0 0 --
2023-05-24 0 0.0004258 0.0004258 0 0 --
2023-05-23 0 0.0004258 0.0004258 0 0 --
2023-05-22 0.0004258 0.0004258 0.0004258 0 0 -100%
2023-05-21 0.00040114 0.00042593 0.00040114 0.0004258 3078.32 6.15%
2023-05-20 0 0.00036302 0.00036302 0 0 --
2023-05-18 0 0.00036302 0.00036302 0 0 --
2023-05-17 0 0.00036302 0.00036302 0 0 --
2023-05-16 0.00036257 0.00036302 0.00036257 0 0 -100%
2023-05-15 0.0003256 0.0003626 0.0003256 0.00036257 2757.78 11.35%
2023-05-14 0.00032285 0.00032699 0.00032283 0.0003256 1114.39 0.85%
2023-05-13 0 0.00040379 0.00040379 0 0 --
2023-05-12 0 0.00040379 0.00040379 0 0 --
2023-05-11 0 0.00040379 0.00040379 0 0 --
2023-05-10 0 0.00040379 0.00040379 0 0 --
2023-05-08 0.00040348 0.00040385 0.00040339 0.00040379 753.96 0.08%
2023-05-07 0 0.00039362 0.00039362 0 0 --
2023-05-04 0.00037925 0.00039511 0.00037888 0.0003919 3434.86 3.34%
2023-05-03 0.00038156 0.00038156 0.00037693 0.00037925 2116.29 -0.61%
2023-05-01 0.0003786 0.00037862 0.00036924 0.00037071 4385.83 -2.08%
2023-04-30 0.00037814 0.00037954 0.00037789 0.0003786 3624.34 0.12%
2023-04-29 0 0.00039038 0.00039038 0 0 --
2023-04-26 0 0.00039038 0.00039038 0 0 --
2023-04-24 0.00039038 0.00039038 0.00039038 0 0 -100%
2023-04-23 0.00039792 0.00039792 0.00038629 0.00039038 2.74万 -1.89%
2023-04-22 0.00030777 0.00030777 0.00030777 0 0 -100%
2023-04-21 0.00030969 0.00030969 0.00030676 0.00030777 2460.68 -0.62%
2023-04-20 0 0.00024293 0.00024293 0 0 --
2023-04-19 0 0.00024293 0.00024293 0 0 --
2023-04-14 0 0.00024293 0.00024293 0 0 --
2023-04-12 0.00027035 0.00027036 0.00023843 0.00024293 1.15万 -10.14%
2023-04-11 0 0.00030348 0.00030348 0 0 --
2023-04-09 0.00030348 0.00030348 0.00030348 0 0 -100%
2023-04-08 0.00030381 0.00030407 0.00030339 0.00030348 1403.75 -0.11%
2023-04-02 0.00027002 0.00027041 0.00026963 0.00027035 3385.55 0.12%
2023-04-01 0.00027188 0.00027201 0.00027002 0.00027002 3385.56 -0.68%
2023-03-29 0.00023044 0.00023044 0.00023044 0 0 -100%
2023-03-28 0.00019177 0.00023044 0.00019176 0.00023044 6068.95 20.16%
2023-03-26 0.00019431 0.00020927 0.00019431 0.00020926 2020.19 7.69%
2023-03-25 0.00018437 0.00019554 0.00018437 0.00019431 596.63 5.39%
2023-03-24 0.00018134 0.00018477 0.00017993 0.00018437 1725.54 1.67%
2023-03-21 0 0.00019349 0.00019349 0 0 --
2023-03-18 0 0.00019349 0.00019349 0 0 --
2023-03-17 0 0.00019349 0.00019349 0 0 --
2023-03-14 0 0.00019349 0.00019349 0 0 --
2023-03-12 0 0.00019349 0.00019349 0 0 --
2023-03-10 0 0.00019349 0.00019349 0 0 --
2023-03-09 0.00019349 0.00019349 0.00019349 0 0 -100%
2023-03-08 0.00019346 0.00019358 0.00019321 0.00019349 4193.05 0.02%
2023-03-07 0 0.00018738 0.00018738 0 0 --
2023-03-05 0.00018726 0.00018748 0.00018627 0.00018738 1448.13 0.06%
2023-03-03 0.00014134 0.0001864 0.00014134 0.00018626 5711.14 31.78%
2023-03-02 0.00014151 0.00014156 0.00014085 0.00014134 1.17万 -0.12%
2023-02-24 0 0.00010891 0.00010891 0 0 --
2023-02-23 0 0.00010891 0.00010891 0 0 --
2023-02-21 0 0.00010891 0.00010891 0 0 --
2023-02-20 0 0.00010891 0.00010891 0 0 --
2023-02-17 0 0.00010891 0.00010891 0 0 --
2023-02-15 0.00010565 0.00010891 0.00010523 0.00010891 3129.7 3.09%
2023-02-13 0 0.00011376 0.00011376 0 0 --
2023-02-11 0.00010651 0.00011384 0.0001065 0.00011376 7123.63 6.81%
2023-02-10 0.0001125 0.0001125 0.0001125 0 0 -100%
2023-02-09 0.00011156 0.00011256 0.00011156 0.0001125 2030.7 0.84%
2023-02-08 0 0.00014365 0.00014365 0 0 --
2023-02-07 0 0.00014365 0.00014365 0 0 --
2023-02-05 0.00014365 0.00014365 0.00014365 0 0 -100%
2023-02-04 0.00014309 0.00014365 0.00014309 0.00014365 2254.47 0.39%
2023-02-03 0.00014025 0.00014595 0.00013962 0.00014309 2360.36 2.02%
2023-02-02 0 0.00015884 0.00015884 0 0 --
2023-01-31 0 0.00015884 0.00015884 0 0 --
2023-01-30 0 0.00015884 0.00015884 0 0 --
2023-01-29 0 0.00015884 0.00015884 0 0 --
2023-01-28 0 0.00015884 0.00015884 0 0 --
2023-01-27 0 0.00015884 0.00015884 0 0 --
2023-01-26 0 0.00015884 0.00015884 0 0 --
2023-01-24 0 0.00015884 0.00015884 0 0 --
2023-01-23 0 0.00015884 0.00015884 0 0 --
2023-01-20 0 0.00015884 0.00015884 0 0 --
2023-01-19 0 0.00015884 0.00015884 0 0 --
2023-01-18 0 0.00015884 0.00015884 0 0 --
2023-01-17 0 0.00015884 0.00015884 0 0 --
2023-01-16 0 0.00015884 0.00015884 0 0 --
2023-01-15 0 0.00015884 0.00015884 0 0 --
2023-01-10 0 0.00015884 0.00015884 0 0 --
2023-01-07 0 0.00015884 0.00015884 0 0 --
2023-01-06 0 0.00015884 0.00015884 0 0 --
2023-01-05 0 0.00015884 0.00015884 0 0 --
2023-01-03 0 0.00015884 0.00015884 0 0 --
2023-01-02 0 0.00015884 0.00015884 0 0 --

回顶部