kai币今日最新价格 实时

$ 0.00315881 涨幅：-3.25%
更新时间：2024-07-05 04:50:06

24H最高/最低价格

H：¥0.0309 / $0.00425077
L：¥0.03 / $0.00412492

今年最高/最低价格

H：¥0.06 / $0.01
L：¥0.02 / $0

历史最高/最低价格

H：¥1.16 / $0.160205
L：¥0.0029 / $0.00040295

KardiaChain交易平台推荐

欧易OKX 币安Binance
kai走势图加载中...
  • kai币历史价格表
  • kai币概况
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
2024-06-23 0.003299 0.003351 0.003266 0.003332 16.13万 1%
2024-06-22 0.003209 0.003366 0.003191 0.003301 6.24万 2.87%
2024-06-21 0.003156 0.003255 0.003156 0.003209 16.27万 1.68%
2024-06-20 0.003128 0.003234 0.003084 0.003156 16.55万 0.9%
2024-06-19 0.003395 0.003455 0.00309 0.003128 26.42万 -7.86%
2024-06-18 0.003395 0.003455 0.00309 0.003128 26.42万 -7.8645066273932%
2024-04-21 0.00405 0.004851 0.004012 0.004509 4.45万 11.33%
2024-04-20 0.003775 0.004094 0.003731 0.00405 5.18万 7.28%
2024-04-19 0.003864 0.003928 0.003763 0.003767 3.96万 -2.51%
2024-04-18 0.003941 0.00407 0.003815 0.003853 3.89万 -2.23%
2024-04-17 0.004123 0.004193 0.003931 0.003934 4.08万 -4.58%
2024-04-16 0.004281 0.004345 0.00411 0.004136 4万 -3.39%
2024-04-15 0.004721 0.004736 0.00416 0.004291 4.47万 -9.11%
2024-04-14 0.004804 0.004805 0.004428 0.004728 4.19万 -1.58%
2024-04-13 0.004956 0.005036 0.004781 0.004808 3.99万 -2.99%
2024-04-12 0.005105 0.005122 0.004918 0.004945 4.15万 -3.13%
2024-04-11 0.004907 0.005122 0.00487 0.005105 4.18万 4.04%
2024-04-10 0.004863 0.004954 0.004747 0.004907 4.31万 0.9%
2024-04-09 0.005162 0.005177 0.004758 0.004877 4.56万 -5.52%
2024-04-08 0.004737 0.005196 0.004724 0.005162 4.24万 8.97%
2024-04-07 0.004639 0.004752 0.004616 0.004732 5.22万 2%
2024-04-06 0.004752 0.004864 0.004611 0.004654 3.99万 -2.06%
2024-04-05 0.004797 0.004814 0.004629 0.004752 4.5万 -0.94%
2024-04-04 0.00482 0.00487 0.00476 0.004794 4.89万 -0.54%
2024-04-03 0.004986 0.005019 0.004805 0.004826 4.26万 -3.21%
2024-04-02 0.005214 0.005228 0.004974 0.004974 4.35万 -4.6%
2024-04-01 0.005091 0.005455 0.005009 0.005198 4.44万 2.1%
2024-03-31 0.005216 0.005342 0.004965 0.005081 4.41万 -2.59%
2024-03-30 0.005261 0.005357 0.005209 0.005233 4.93万 -0.53%
2024-03-29 0.005365 0.005491 0.005246 0.005307 4.63万 -1.08%
2024-03-28 0.005798 0.005802 0.00517 0.005372 5.21万 -7.35%
2024-03-27 0.005821 0.006174 0.005734 0.005798 5.26万 -0.4%
2024-03-26 0.005558 0.005919 0.005548 0.005833 4.66万 4.95%
2024-03-25 0.005437 0.005779 0.005225 0.005565 4.84万 2.35%
2024-03-24 0.005523 0.005576 0.005422 0.005435 4.59万 -1.59%
2024-03-22 0.005811 0.006034 0.005743 0.005833 5.48万 0.38%
2024-03-21 0.005726 0.00589 0.00548 0.005838 4.62万 1.96%
2024-03-20 0.006214 0.006231 0.005626 0.005719 4.64万 -7.97%
2024-03-19 0.005776 0.006436 0.005698 0.006194 5.08万 7.24%
2024-03-18 0.006333 0.006374 0.00577 0.005787 4.72万 -8.62%
2024-03-17 0.006656 0.007337 0.006317 0.006328 4.96万 -4.93%
2024-03-16 0.007352 0.007352 0.006417 0.006656 5.49万 -9.47%
2024-03-15 0.007286 0.007628 0.007177 0.007363 5.49万 1.06%
2024-03-14 0.007676 0.007945 0.007279 0.007306 6.03万 -4.82%
2024-03-13 0.007481 0.007936 0.007353 0.007676 5.85万 2.61%
2024-03-12 0.007225 0.007833 0.00698 0.007491 6.27万 3.68%
2024-03-11 0.00686 0.007568 0.006366 0.007221 6.44万 5.26%
2024-03-10 0.006329 0.006852 0.006168 0.006839 5.32万 8.06%
2024-03-09 0.006618 0.006739 0.006312 0.00632 8.05万 -4.5%
2024-03-08 0.006378 0.006719 0.006362 0.006632 10.45万 3.98%
2024-03-07 0.006508 0.006649 0.005631 0.006378 13.85万 -2%
2024-03-06 0.006973 0.007011 0.006496 0.006515 11.21万 -6.57%
2024-03-05 0.006747 0.006984 0.006552 0.00696 12.66万 3.16%
2024-03-04 0.006118 0.006818 0.006038 0.006761 11.6万 10.51%
2024-03-03 0.006116 0.006262 0.005755 0.006102 9.65万 -0.23%
2024-03-02 0.006227 0.006343 0.006093 0.006116 10.5万 -1.78%
2024-03-01 0.006137 0.006365 0.006037 0.006236 11.59万 1.61%
2024-02-29 0.006248 0.006409 0.005736 0.006099 9.16万 -2.38%
2024-02-28 0.005796 0.006249 0.00549 0.006248 10.25万 7.8%
2024-02-27 0.00574 0.005918 0.005492 0.005785 6.89万 0.78%
2024-02-26 0.005679 0.005857 0.005596 0.005737 6.16万 1.02%
2024-02-25 0.005736 0.005792 0.005343 0.005679 6.87万 -0.99%
2024-02-24 0.005906 0.00591 0.005486 0.00576 7.79万 -2.47%
2024-02-23 0.005508 0.005911 0.00541 0.005911 7.68万 7.32%
2024-02-22 0.005855 0.00601 0.005441 0.005508 7.99万 -5.93%
2024-02-21 0.006132 0.006234 0.005852 0.005852 8.25万 -4.57%
2024-02-20 0.005859 0.006216 0.005809 0.006126 9.27万 4.56%
2024-02-19 0.005589 0.005908 0.005543 0.005865 8.39万 4.94%
2024-02-18 0.005504 0.005894 0.005491 0.00559 14.71万 1.56%
2024-02-17 0.005469 0.005696 0.005372 0.005503 11.78万 0.62%
2024-02-16 0.005446 0.005584 0.005375 0.005471 7.08万 0.46%
2024-02-15 0.005499 0.005576 0.005369 0.005415 7.62万 -1.53%
2024-02-14 0.005279 0.005638 0.005271 0.005486 8.45万 3.92%
2024-02-13 0.005085 0.005479 0.005074 0.00528 6.49万 3.83%
2024-02-12 0.005304 0.005481 0.004929 0.005083 6.37万 -4.17%
2024-02-11 0.005304 0.005553 0.005035 0.005304 7.9万 --
2024-02-10 0.005476 0.005585 0.005215 0.005307 7.87万 -3.09%
2024-02-09 0.00542 0.00547 0.005339 0.00547 6.53万 0.92%
2024-02-08 0.005412 0.005476 0.00539 0.005415 6万 0.06%
2024-02-07 0.005427 0.005507 0.005232 0.005416 5.99万 -0.2%

回顶部