kan币今日最新价格 实时

$ 0.0007794 涨幅：+0.34%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0065 / $0.00092653
L：¥0.0064 / $0.00090873

2024年最高价格/最低价格

H：¥0.01 / $0 (2024-03-09)
L：¥0.01 / $0 (2024-07-06)

历史最高/最低价格

H：¥0.17 / $0.02442838
L：¥0.0046 / $0.0006575

BitKan交易平台推荐

欧易OKX 币安Binance
kan走势图加载中...
  • kan币历史价格表
  • kan币概况
2018年 2019年 2020年 2021年 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
2024-10-02 0.00075477 0.00078212 0.00075179 0.00076511 23.83万 1.37%
2024-10-01 0.00074211 0.00075894 0.0007414 0.0007548 19.14万 1.71%
2024-09-30 0.00075572 0.0007608 0.00074113 0.0007414 14.58万 -1.89%
2024-09-28 0.00075153 0.0007643 0.00074744 0.00076123 20.72万 1.29%
2024-09-27 0.00075932 0.00076174 0.00074889 0.00075225 17.64万 -0.93%
2024-09-26 0.00075536 0.00076535 0.00074743 0.00075935 20.12万 0.53%
2024-09-25 0.00075171 0.00076106 0.00073366 0.00075615 20.05万 0.59%
2024-09-24 0.00074129 0.0007543 0.00072628 0.00075089 21.67万 1.3%
2024-09-23 0.0007543 0.00075841 0.00073321 0.00074049 18.38万 -1.83%
2024-09-22 0.00074367 0.00076978 0.00073676 0.00075391 20.24万 1.38%
2024-09-21 0.00074972 0.00075744 0.00072967 0.00074367 23.47万 -0.81%
2024-09-13 0.00076103 0.0007656 0.00074141 0.00074469 19.66万 -2.15%
2024-09-12 0.00074732 0.00076895 0.00074405 0.00076234 21.06万 2.01%
2024-09-11 0.00075311 0.00076062 0.00074284 0.00074651 19.83万 -0.88%
2024-09-10 0.000752 0.00076159 0.00074635 0.00075323 18.04万 0.16%
2024-09-05 0.00076167 0.00076734 0.00074486 0.00075322 24.64万 -1.11%
2024-09-03 0.00074801 0.0007646 0.00073581 0.00075884 23.19万 1.45%
2024-09-02 0.00075689 0.00077111 0.00073701 0.00074875 19.38万 -1.08%
2024-08-23 0.00078413 0.00080993 0.00078093 0.00080309 20.4万 2.42%
2024-08-22 0.00079247 0.00080304 0.00077918 0.0007843 20.99万 -1.03%
2024-08-21 0.00077564 0.00080708 0.00076861 0.00079206 24.67万 2.12%
2024-08-20 0.00077944 0.00079321 0.00076222 0.00077488 18.19万 -0.59%
2024-08-18 0.00078525 0.00079857 0.00077652 0.00078608 26.26万 0.11%
2024-07-31 0.00080016 0.00082004 0.00079637 0.00080743 28.09万 0.91%
2024-07-28 0.00080842 0.00081216 0.00078642 0.00079704 29.71万 -1.41%
2024-07-25 0.00080883 0.00082758 0.00079596 0.00081506 32.23万 0.77%
2024-07-24 0.00082098 0.00082685 0.00080176 0.00080856 31.66万 -1.51%
2024-07-23 0.00082209 0.00084081 0.00080768 0.00082111 32.22万 -0.12%
2024-07-22 0.00082307 0.00082976 0.00080566 0.00082207 25.59万 -0.12%
2024-07-21 0.00081661 0.00083085 0.00080961 0.00082307 28.63万 0.79%
2024-07-20 0.00081506 0.00083931 0.0008108 0.00081661 30.3万 0.19%
2024-07-19 0.00084907 0.0008577 0.00081342 0.00081452 28.93万 -4.07%
2024-07-18 0.000853 0.00087231 0.00084554 0.00084832 32.53万 -0.55%
2024-07-17 0.00083811 0.00085991 0.0008367 0.00085216 32.47万 1.68%
2024-07-15 0.00078246 0.00088452 0.00077418 0.00087992 31.96万 12.46%
2024-07-14 0.00077596 0.00080515 0.00077144 0.00078243 27.85万 0.83%
2024-07-13 0.00076307 0.00078129 0.0007589 0.00077462 28.89万 1.51%
2024-07-12 0.00077315 0.00077457 0.00074794 0.0007589 28.54万 -1.84%
2024-07-11 0.00076691 0.00078368 0.00075795 0.00077315 27.33万 0.81%
2024-07-10 0.00076366 0.00077726 0.00076022 0.00076691 33.19万 0.43%
2024-07-09 0.00077226 0.00079494 0.00074043 0.00076287 30.71万 -1.22%
2024-07-08 0.00074585 0.00077792 0.00074167 0.00077323 26.64万 3.67%
2024-07-07 0.00075293 0.00075521 0.00072449 0.00074585 31.71万 -0.94%
2024-07-06 0.00078602 0.00078995 0.00072078 0.00075204 34.67万 -4.32%
2024-07-05 0.00083026 0.00083555 0.00077576 0.00078602 29.97万 -5.33%
2024-07-04 0.00084074 0.00084332 0.0008015 0.00083026 29.17万 -1.25%
2024-07-03 0.00080468 0.00086131 0.00080235 0.00084076 30.2万 4.48%
2024-07-02 0.00080252 0.00083247 0.00079892 0.00080387 28.6万 0.17%
2024-07-01 0.00080428 0.0008098 0.00077921 0.00080252 24.93万 -0.22%
2024-06-30 0.00081956 0.00082523 0.000791 0.00080346 31.08万 -1.96%
2024-06-29 0.00082732 0.0008327 0.00081085 0.00081942 28.82万 -0.95%
2024-06-28 0.00082944 0.00084226 0.00081266 0.00082647 29.1万 -0.36%
2024-06-27 0.00086652 0.00086723 0.00082106 0.00082944 29.71万 -4.28%
2024-06-26 0.00086573 0.00088571 0.00085156 0.00086486 36.73万 -0.1%
2024-06-25 0.000894 0.0008994 0.000862 0.00086573 30.22万 -3.16%
2024-06-24 0.00089692 0.00089951 0.0008789 0.00089383 24.35万 -0.34%
2024-06-23 0.0008956 0.00090952 0.00088334 0.00089634 29.95万 0.08%
2024-06-22 0.00091105 0.00091591 0.00086908 0.00089477 35万 -1.79%
2024-06-21 0.00089949 0.00092597 0.00088713 0.00091105 31.71万 1.29%
2024-06-20 0.00087488 0.00091977 0.00087381 0.0008995 34.57万 2.81%
2024-06-19 0.0008807 0.00089066 0.00086446 0.00087554 35.02万 -0.59%
2024-06-18 0.0008807 0.00089066 0.00086446 0.00087554 35.02万 -0.58589758146929%
2024-04-21 0.00087254 0.00089805 0.00085921 0.00089556 32.83万 2.64%
2024-04-20 0.00090961 0.00091191 0.00086755 0.00087254 35.69万 -4.08%
2024-04-19 0.00089492 0.00091497 0.00088592 0.00091127 40.13万 1.83%
2024-04-18 0.00089796 0.00091494 0.00089243 0.00089663 34.8万 -0.15%
2024-04-17 0.00092329 0.00093372 0.00087774 0.00088968 38.27万 -3.64%
2024-04-16 0.00095958 0.00097311 0.00092331 0.00092331 39.96万 -3.78%
2024-04-15 0.00097216 0.00098205 0.00095748 0.0009599 46.37万 -1.26%
2024-04-14 0.001019 0.00102 0.00092362 0.00097372 42.13万 -4.44%
2024-04-13 0.001045 0.001056 0.001013 0.001019 31.26万 -2.49%
2024-04-12 0.001063 0.001073 0.001038 0.001044 32.32万 -1.79%
2024-04-11 0.001137 0.001142 0.001053 0.001063 32.04万 -6.51%
2024-04-10 0.001198 0.001199 0.001127 0.001137 34.57万 -5.09%
2024-04-09 0.001106 0.001197 0.001097 0.001194 31.23万 7.96%
2024-04-08 0.001092 0.001106 0.001074 0.001105 27.55万 1.19%
2024-04-07 0.001069 0.001093 0.001042 0.001089 32.74万 1.87%
2024-04-06 0.001097 0.001106 0.001049 0.001068 34.79万 -2.64%
2024-04-05 0.00112 0.001152 0.001081 0.001097 35.85万 -2.05%
2024-04-04 0.001122 0.001133 0.001107 0.001119 32.99万 -0.27%
2024-04-03 0.001146 0.001159 0.001104 0.001117 37.97万 -2.53%
2024-04-02 0.001148 0.001177 0.001131 0.001145 35.29万 -0.26%
2024-04-01 0.001186 0.00119 0.00114 0.001146 29.65万 -3.37%
2024-03-31 0.001178 0.001203 0.001162 0.001186 34万 0.68%
2024-03-30 0.001162 0.00118 0.001151 0.001179 32.46万 1.46%
2024-03-29 0.0012 0.001203 0.001122 0.001161 41.15万 -3.25%
2024-03-28 0.00129 0.001297 0.001198 0.001204 36.72万 -6.67%
2024-03-27 0.001261 0.001313 0.001253 0.001296 38.04万 2.78%
2024-03-26 0.001173 0.00126 0.001165 0.00126 33.77万 7.42%
2024-03-25 0.001191 0.001193 0.001158 0.001176 29.06万 -1.26%
2024-03-24 0.001204 0.001209 0.001166 0.00119 33.92万 -1.16%
2024-03-22 0.001235 0.001263 0.001229 0.001242 38.72万 0.57%
2024-03-21 0.00122 0.001246 0.001197 0.001236 40.1万 1.31%
2024-03-20 0.001273 0.001278 0.001203 0.001218 39.46万 -4.32%
2024-03-19 0.001286 0.001288 0.001261 0.001272 33.79万 -1.09%
2024-03-18 0.001289 0.001294 0.001261 0.001285 36.9万 -0.31%
2024-03-17 0.001291 0.001291 0.001276 0.001288 32.48万 -0.23%
2024-03-16 0.001317 0.001317 0.001274 0.001291 48.78万 -1.97%
2024-03-15 0.001309 0.001366 0.001303 0.001316 45.92万 0.53%
2024-03-14 0.001361 0.001371 0.001279 0.001307 59.55万 -3.97%
2024-03-13 0.001358 0.001373 0.00134 0.001361 45.45万 0.22%
2024-03-12 0.001329 0.00137 0.001285 0.00136 55.4万 2.33%
2024-03-11 0.001362 0.001373 0.001299 0.00133 46.82万 -2.35%
2024-03-10 0.001366 0.001378 0.001283 0.001363 49.64万 -0.22%
2024-03-09 0.001353 0.001381 0.001349 0.001367 38.45万 1.03%
2024-03-08 0.001353 0.001379 0.001332 0.001349 45.09万 -0.3%
2024-03-07 0.001351 0.001377 0.001184 0.001356 71.25万 0.37%
2024-03-06 0.001338 0.001375 0.001323 0.001351 53.58万 0.97%
2024-03-05 0.001312 0.001344 0.001295 0.001336 41.46万 1.83%
2024-03-04 0.001249 0.001325 0.001248 0.001312 37.9万 5.04%
2024-03-03 0.001212 0.001244 0.001211 0.001244 42.85万 2.64%
2024-03-02 0.00121 0.001216 0.001196 0.001212 42.23万 0.17%
2024-03-01 0.001193 0.001212 0.001167 0.001211 54.59万 1.51%
2024-02-29 0.001199 0.00121 0.001166 0.001198 36.47万 -0.08%
2024-02-28 0.001261 0.001271 0.001105 0.001199 47.94万 -4.92%
2024-02-27 0.001304 0.001334 0.001239 0.00126 26.96万 -3.37%
2024-02-26 0.001223 0.001326 0.001217 0.001321 23.95万 8.01%
2024-02-25 0.001114 0.001224 0.001108 0.001223 29.69万 9.78%
2024-02-24 0.001121 0.00113 0.001112 0.001115 28.65万 -0.54%
2024-02-23 0.001081 0.001123 0.001066 0.001123 33.12万 3.89%
2024-02-22 0.001082 0.001085 0.00107 0.001081 32.36万 -0.09%
2024-02-21 0.001059 0.001084 0.001056 0.001082 28.37万 2.17%
2024-02-20 0.001058 0.001076 0.00105 0.001058 26.06万 --
2024-02-19 0.00099184 0.001059 0.00098925 0.001058 27.05万 6.67%
2024-02-18 0.001005 0.001012 0.00098918 0.00099105 25.57万 -1.39%
2024-02-17 0.001013 0.001038 0.00099144 0.001005 29.8万 -0.79%
2024-02-16 0.001056 0.001057 0.001 0.001013 29.48万 -4.07%
2024-02-15 0.001058 0.001059 0.001002 0.001055 29.95万 -0.28%
2024-02-14 0.00102 0.00106 0.001018 0.00106 30.06万 3.92%
2024-02-13 0.00095408 0.001021 0.00095408 0.00102 29.23万 6.91%
2024-02-12 0.00095431 0.00096195 0.00093355 0.00095471 22.43万 0.04%
2024-02-11 0.00094881 0.0009562 0.00092735 0.00095431 30.73万 0.58%
2024-02-10 0.00094466 0.00095408 0.00090816 0.00094882 29.72万 0.44%
2024-02-09 0.00095429 0.00095858 0.00093496 0.0009437 25.18万 -1.11%
2024-02-08 0.00093613 0.00095491 0.00092652 0.00095378 23.76万 1.89%
2024-02-07 0.00094005 0.00096265 0.00092533 0.00093467 23.22万 -0.57%
2024-02-06 0.0009618 0.00097502 0.00093702 0.00094005 21.84万 -2.26%
2024-02-05 0.00096983 0.00098284 0.000961 0.0009639 21.02万 -0.61%
2024-02-04 0.00098519 0.001001 0.00096934 0.0009698 27.05万 -1.56%
2024-02-03 0.00098786 0.00099925 0.00097474 0.00098504 28.19万 -0.29%
2024-02-02 0.001005 0.001015 0.00098607 0.00098767 31.51万 -1.72%
2024-02-01 0.001022 0.001027 0.00099378 0.001008 30.35万 -1.37%
2024-01-31 0.001017 0.00103 0.001002 0.001021 30.11万 0.39%
2024-01-30 0.001043 0.001044 0.001008 0.001017 29.18万 -2.49%
2024-01-29 0.001018 0.001043 0.00099379 0.001043 26.82万 2.46%
2024-01-28 0.001019 0.00103 0.00099841 0.001019 31.16万 --
2024-01-27 0.00095859 0.001056 0.00094684 0.001019 31.59万 6.3%
2024-01-26 0.00093142 0.00095942 0.00091775 0.00095859 32.52万 2.92%
2024-01-25 0.00094974 0.00096088 0.00092609 0.00093292 40.79万 -1.77%
2024-01-22 0.00103 0.001046 0.001005 0.001016 41.41万 -1.36%
2024-01-21 0.001051 0.001052 0.001009 0.001024 41.09万 -2.57%
2024-01-20 0.001112 0.001117 0.001029 0.00105 42.44万 -5.58%
2024-01-19 0.001123 0.001134 0.0011 0.001111 34.84万 -1.07%
2024-01-18 0.00115 0.001156 0.001122 0.001123 37.55万 -2.35%
2024-01-17 0.001156 0.001169 0.001126 0.001149 38.9万 -0.61%
2024-01-16 0.001173 0.001184 0.001148 0.001155 34.16万 -1.53%
2024-01-15 0.00116 0.001198 0.001158 0.001173 45.97万 1.12%
2024-01-14 0.001127 0.001161 0.001124 0.001159 48.2万 2.84%
2024-01-13 0.001092 0.001127 0.00108 0.001111 44.32万 1.74%
2024-01-12 0.00101 0.001094 0.001 0.001094 64.14万 8.32%
2024-01-11 0.001035 0.001036 0.00098606 0.00101 40.8万 -2.42%
2024-01-10 0.001116 0.001122 0.001035 0.001035 46万 -7.26%
2024-01-09 0.001175 0.001181 0.00109 0.001115 40.78万 -5.11%
2024-01-08 0.00118 0.001182 0.001149 0.001175 56.75万 -0.42%
2024-01-07 0.001173 0.001183 0.001173 0.00118 46.32万 0.6%
2024-01-06 0.001169 0.001182 0.001158 0.001169 71.97万 --
2024-01-05 0.001029 0.001168 0.001024 0.001168 87.47万 13.51%
2024-01-04 0.001044 0.001053 0.00096628 0.001027 71.54万 -1.63%
2024-01-03 0.00102 0.001054 0.00099422 0.001045 48.09万 2.45%
2024-01-02 0.00098549 0.001056 0.00098549 0.00102 31.46万 3.5%
2024-01-01 0.00094782 0.00099676 0.00094567 0.00098563 18.2万 3.99%

回顶部