kasta币今日最新价格 实时

$ 0.01339077 涨幅：-0.65%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.1673 / $0.0238399
L：¥0.1584 / $0.02256242

2024年最高价格/最低价格

H：¥0.34 / $0.05 (2024-04-09)
L：¥0.09 / $0.01 (2024-09-28)

历史最高/最低价格

H：¥7.93 / $1.13
L：¥0.0854 / $0.01217138

Kasta交易平台推荐

欧易OKX 币安Binance
kasta走势图加载中...
  • kasta币历史价格表
  • kasta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
2024-10-01 0.014106 0.014108 0.013503 0.013688 597.42万 -2.96%
2024-09-30 0.014104 0.014553 0.013815 0.014106 600.08万 0.01%
2024-09-28 0.013172 0.013745 0.012569 0.01365 629.24万 3.63%
2024-09-27 0.013241 0.013315 0.013043 0.01317 602.79万 -0.54%
2024-09-26 0.013396 0.013444 0.013216 0.013217 595.23万 -1.34%
2024-09-24 0.013435 0.013963 0.013246 0.013883 634.25万 3.33%
2024-09-23 0.013502 0.013534 0.013336 0.013435 569.27万 -0.5%
2024-09-22 0.013579 0.013736 0.013451 0.013494 607.73万 -0.63%
2024-09-21 0.014275 0.014287 0.013542 0.013574 564.97万 -4.91%
2024-09-20 0.01412 0.014315 0.014082 0.014272 635.97万 1.08%
2024-09-19 0.01493 0.01499 0.014116 0.014116 505.79万 -5.45%
2024-09-15 0.014597 0.014783 0.014546 0.014707 633.84万 0.75%
2024-09-14 0.014186 0.014631 0.014144 0.014597 625.99万 2.9%
2024-09-12 0.013904 0.01402 0.013844 0.013988 630.36万 0.6%
2024-09-11 0.01422 0.014228 0.013811 0.013904 605.45万 -2.22%
2024-09-10 0.01399 0.014498 0.013858 0.014213 630.29万 1.59%
2024-09-09 0.014354 0.014542 0.013836 0.014036 622.5万 -2.22%
2024-09-05 0.014624 0.015039 0.013861 0.013917 603.88万 -4.83%
2024-09-03 0.014089 0.014184 0.013983 0.014048 610.53万 -0.29%
2024-08-29 0.01428 0.014301 0.014009 0.014019 639.2万 -1.83%
2024-08-28 0.015004 0.015022 0.014126 0.014275 617.39万 -4.86%
2024-08-27 0.015172 0.015175 0.014845 0.015021 646.73万 -1%
2024-08-22 0.013021 0.013136 0.012875 0.013114 614.05万 0.71%
2024-08-20 0.013285 0.013311 0.013051 0.013086 648.63万 -1.5%
2024-08-19 0.013155 0.013523 0.013111 0.013285 638.29万 0.99%
2024-08-18 0.013098 0.013195 0.01308 0.013159 623.59万 0.47%
2024-08-17 0.01349 0.013614 0.013052 0.013099 603.61万 -2.9%
2024-07-31 0.015284 0.015765 0.015131 0.015265 618.95万 -0.12%
2024-07-30 0.015234 0.015355 0.015089 0.015294 614.33万 0.39%
2024-07-29 0.015308 0.01539 0.015107 0.01522 643.24万 -0.57%
2024-07-28 0.015573 0.015823 0.015278 0.015328 588.43万 -1.57%
2024-07-27 0.015435 0.015598 0.015421 0.015575 657.08万 0.91%
2024-07-26 0.015991 0.016025 0.015397 0.015446 613.86万 -3.41%
2024-07-24 0.015731 0.016074 0.015665 0.015732 632.07万 0.01%
2024-07-23 0.015976 0.016072 0.015697 0.015721 643.64万 -1.6%
2024-07-22 0.015918 0.016075 0.015806 0.015976 610.28万 0.36%
2024-07-21 0.015793 0.015952 0.015681 0.015894 641.2万 0.64%
2024-07-20 0.015369 0.015859 0.015036 0.015793 627.33万 2.76%
2024-07-19 0.0159 0.015921 0.015254 0.015347 610.48万 -3.48%
2024-07-18 0.015721 0.015908 0.015495 0.015889 636.86万 1.07%
2024-07-17 0.014393 0.015721 0.014341 0.01572 672.94万 9.22%
2024-07-16 0.014034 0.014409 0.013922 0.014368 636.55万 2.38%
2024-07-15 0.014226 0.014388 0.013979 0.014034 633.79万 -1.35%
2024-07-14 0.014174 0.014392 0.014074 0.014247 617.68万 0.52%
2024-07-13 0.014364 0.014694 0.014012 0.014133 636.91万 -1.61%
2024-07-12 0.01409 0.014669 0.013771 0.014363 641.92万 1.94%
2024-07-11 0.014106 0.014521 0.013815 0.01409 647.7万 -0.11%
2024-07-10 0.013842 0.014145 0.013739 0.014123 640.86万 2.03%
2024-07-09 0.013971 0.014087 0.013681 0.013865 613.45万 -0.76%
2024-07-08 0.014277 0.014438 0.013912 0.013984 637.88万 -2.05%
2024-07-07 0.014401 0.014501 0.013951 0.014276 631.84万 -0.87%
2024-07-06 0.015041 0.015178 0.013884 0.014391 609.48万 -4.32%
2024-07-05 0.015448 0.015542 0.014729 0.015014 626.57万 -2.81%
2024-07-04 0.015189 0.015615 0.015101 0.015465 619.53万 1.82%
2024-07-03 0.01529 0.015431 0.015006 0.015168 615.82万 -0.8%
2024-07-02 0.015546 0.015589 0.015192 0.015315 625.91万 -1.49%
2024-07-01 0.015589 0.015728 0.015317 0.015545 626.66万 -0.28%
2024-06-30 0.016066 0.016586 0.015588 0.015598 630.77万 -2.91%
2024-06-29 0.016419 0.016491 0.015885 0.016055 624.06万 -2.22%
2024-06-28 0.016572 0.016625 0.01634 0.016417 627.56万 -0.94%
2024-06-27 0.016429 0.016937 0.016346 0.016521 611.66万 0.56%
2024-06-26 0.014977 0.016463 0.014864 0.016396 679.34万 9.47%
2024-06-25 0.014485 0.014988 0.014398 0.014977 615.97万 3.4%
2024-06-24 0.014313 0.014542 0.014249 0.014521 598.35万 1.45%
2024-06-23 0.014251 0.014685 0.014087 0.01435 643.21万 0.69%
2024-06-22 0.014105 0.014544 0.013804 0.014286 610.9万 1.28%
2024-06-21 0.016833 0.016868 0.01376 0.014131 594.59万 -16.05%
2024-06-20 0.018551 0.018685 0.016748 0.016833 605.1万 -9.26%
2024-06-19 0.018567 0.019731 0.018409 0.018607 639.81万 0.22%
2024-06-18 0.018567 0.019731 0.018409 0.018607 639.81万 0.21543598858189%
2024-04-21 0.033084 0.03369 0.032979 0.033622 585.29万 1.63%
2024-04-20 0.031127 0.036566 0.031051 0.033084 580.8万 6.29%
2024-04-19 0.029296 0.030771 0.028739 0.030771 656.66万 5.03%
2024-04-18 0.027074 0.033562 0.027001 0.029287 602.62万 8.17%
2024-04-17 0.029702 0.029876 0.027115 0.027158 561.65万 -8.57%
2024-04-16 0.029651 0.030768 0.027967 0.029768 612.08万 0.39%
2024-04-15 0.033091 0.033333 0.027436 0.029463 611.44万 -10.96%
2024-04-14 0.036801 0.036884 0.031562 0.033079 595.56万 -10.11%
2024-04-13 0.037718 0.037803 0.036676 0.036763 575.44万 -2.53%
2024-04-12 0.038656 0.039122 0.037212 0.037753 569.7万 -2.34%
2024-04-11 0.041008 0.041314 0.038248 0.038656 582万 -5.74%
2024-04-10 0.040956 0.042665 0.0398 0.041008 587.49万 0.13%
2024-04-09 0.038484 0.048723 0.035939 0.040902 577.79万 6.28%
2024-04-08 0.036572 0.039459 0.035792 0.037804 624.98万 3.37%
2024-04-07 0.038172 0.040459 0.035988 0.036313 584.39万 -4.87%
2024-04-06 0.036651 0.03812 0.035212 0.037878 629.01万 3.35%
2024-04-05 0.037514 0.037573 0.034284 0.036651 574.67万 -2.3%
2024-04-04 0.037553 0.038197 0.036906 0.037487 599.35万 -0.18%
2024-04-03 0.039659 0.041678 0.036697 0.037527 561.98万 -5.38%
2024-04-02 0.041717 0.043998 0.039744 0.039796 551.9万 -4.6%
2024-04-01 0.041227 0.043105 0.040633 0.041679 573.29万 1.1%
2024-03-31 0.03801 0.045254 0.037999 0.041213 585.8万 8.43%
2024-03-30 0.038269 0.040961 0.036906 0.03794 568.76万 -0.86%
2024-03-29 0.038854 0.039961 0.037068 0.038389 620.55万 -1.2%
2024-03-28 0.040923 0.041519 0.038756 0.038818 595.77万 -5.14%
2024-03-27 0.039285 0.044329 0.039144 0.040853 595.6万 3.99%
2024-03-26 0.037982 0.040382 0.037781 0.039352 564.93万 3.61%
2024-03-25 0.039094 0.040974 0.036687 0.037947 601.72万 -2.93%
2024-03-24 0.035287 0.039095 0.034478 0.038829 632.02万 10.04%
2024-03-22 0.032747 0.041075 0.032449 0.035773 608.55万 9.24%
2024-03-21 0.033132 0.03335 0.03075 0.032744 606.91万 -1.17%
2024-03-20 0.03512 0.035468 0.032505 0.033124 586.05万 -5.68%
2024-03-19 0.034241 0.040708 0.033663 0.035313 613.51万 3.13%
2024-03-18 0.037038 0.03713 0.03294 0.034239 545.31万 -7.56%
2024-03-17 0.03886 0.039117 0.036806 0.037037 574.9万 -4.69%
2024-03-16 0.042578 0.043116 0.038051 0.03886 590.2万 -8.73%
2024-03-15 0.042598 0.044571 0.040737 0.04285 588.68万 0.59%
2024-03-14 0.037339 0.044848 0.035449 0.042407 639.81万 13.57%
2024-03-13 0.039291 0.040352 0.037096 0.037339 570.31万 -4.97%
2024-03-12 0.041861 0.041873 0.038493 0.039258 594.94万 -6.22%
2024-03-11 0.036995 0.042639 0.035858 0.041834 735.07万 13.08%
2024-03-10 0.034037 0.037789 0.03363 0.036971 593.74万 8.62%
2024-03-09 0.033515 0.0387 0.033515 0.033681 606.1万 0.5%
2024-03-08 0.033153 0.035418 0.032018 0.033438 599.24万 0.86%
2024-03-07 0.030596 0.033588 0.028409 0.033259 652.9万 8.7%
2024-03-06 0.030758 0.031221 0.029373 0.03051 607.25万 -0.81%
2024-03-05 0.030684 0.031413 0.029747 0.030872 595.69万 0.61%
2024-03-04 0.031724 0.032768 0.030113 0.030595 553.49万 -3.56%
2024-03-03 0.030317 0.031989 0.03028 0.031604 567.62万 4.25%
2024-03-02 0.028383 0.031386 0.028217 0.030317 613.36万 6.81%
2024-03-01 0.029342 0.029552 0.02821 0.02832 548.22万 -3.48%
2024-02-29 0.026993 0.031076 0.026945 0.029548 636.73万 9.47%
2024-02-28 0.024165 0.027253 0.024127 0.026993 643.28万 11.7%
2024-02-27 0.025711 0.025837 0.02394 0.024241 538.59万 -5.72%
2024-02-26 0.025014 0.026029 0.024887 0.025759 576.67万 2.98%
2024-02-25 0.025505 0.025613 0.024695 0.025014 604.04万 -1.93%
2024-02-24 0.026147 0.026509 0.025442 0.025628 540.98万 -1.98%
2024-02-23 0.026462 0.026462 0.024169 0.026028 563.79万 -1.64%
2024-02-22 0.027512 0.027623 0.026067 0.026462 568.99万 -3.82%
2024-02-21 0.027133 0.028055 0.026425 0.027476 552.27万 1.26%
2024-02-20 0.027968 0.028057 0.027115 0.027278 576.43万 -2.47%
2024-02-19 0.028332 0.02839 0.027466 0.028033 600.31万 -1.06%
2024-02-18 0.028336 0.028416 0.027651 0.028291 573.19万 -0.16%
2024-02-17 0.028217 0.029113 0.028162 0.028367 571.24万 0.53%
2024-02-16 0.027489 0.028245 0.027377 0.028081 577.35万 2.15%
2024-02-15 0.029321 0.029332 0.026387 0.027389 559.46万 -6.59%
2024-02-14 0.028576 0.03199 0.02848 0.029298 548.33万 2.53%
2024-02-13 0.029716 0.030488 0.028215 0.028455 519.67万 -4.24%
2024-02-12 0.028543 0.030483 0.028429 0.029768 584.71万 4.29%
2024-02-11 0.027649 0.029231 0.026987 0.028543 588.11万 3.23%
2024-02-10 0.024424 0.027859 0.02438 0.027823 621.98万 13.92%
2024-02-09 0.023553 0.024257 0.022577 0.024065 592.63万 2.17%
2024-02-08 0.021366 0.02357 0.021339 0.02357 587.63万 10.32%
2024-02-07 0.021947 0.022299 0.021345 0.021381 567.64万 -2.58%
2024-02-06 0.02333 0.023528 0.021851 0.021947 541.33万 -5.93%
2024-02-05 0.023615 0.023952 0.023019 0.023266 550.5万 -1.48%
2024-02-04 0.024565 0.024688 0.023035 0.0237 566.71万 -3.52%
2024-02-03 0.025618 0.025623 0.023512 0.024568 737.02万 -4.1%
2024-02-02 0.026296 0.027497 0.025345 0.025345 733.76万 -3.62%
2024-02-01 0.024691 0.026656 0.023767 0.026318 805.93万 6.59%
2024-01-31 0.023989 0.025163 0.023789 0.024624 796.09万 2.65%
2024-01-30 0.023826 0.024225 0.023071 0.023918 760.71万 0.39%
2024-01-29 0.024111 0.024225 0.02348 0.023826 734.92万 -1.18%
2024-01-28 0.023256 0.024222 0.022634 0.024035 818.84万 3.35%
2024-01-27 0.022891 0.023065 0.022143 0.023048 793.87万 0.69%
2024-01-26 0.023021 0.023761 0.022652 0.022891 780.67万 -0.56%
2024-01-25 0.023318 0.023757 0.02292 0.023169 749.73万 -0.64%
2024-01-22 0.026006 0.02738 0.024262 0.024458 724.01万 -5.95%
2024-01-21 0.025771 0.027359 0.024271 0.024303 724.32万 -5.7%
2024-01-20 0.028052 0.028778 0.025464 0.025695 690.73万 -8.4%
2024-01-19 0.028959 0.029111 0.027453 0.028688 774.95万 -0.94%
2024-01-18 0.029437 0.03157 0.029175 0.029269 749.7万 -0.57%
2024-01-17 0.029775 0.03107 0.029325 0.030825 778.32万 3.53%
2024-01-16 0.03057 0.03057 0.029025 0.030083 773.02万 -1.59%
2024-01-15 0.031902 0.034112 0.030272 0.03057 739.77万 -4.18%
2024-01-14 0.032598 0.032625 0.030169 0.032033 810.33万 -1.73%
2024-01-13 0.033776 0.034115 0.032538 0.032538 762.57万 -3.67%
2024-01-12 0.031958 0.036728 0.031137 0.033754 774.24万 5.62%
2024-01-11 0.03049 0.032269 0.029171 0.031958 807.61万 4.81%
2024-01-10 0.026236 0.032218 0.026037 0.030629 830.95万 16.74%
2024-01-09 0.029121 0.029339 0.024267 0.026193 742.93万 -10.05%
2024-01-08 0.029228 0.029339 0.028046 0.029084 806.5万 -0.49%
2024-01-07 0.028852 0.029347 0.028031 0.029155 782.99万 1.05%
2024-01-06 0.029993 0.031073 0.028815 0.028917 741.4万 -3.59%
2024-01-05 0.033713 0.034091 0.028753 0.02986 767.34万 -11.43%
2024-01-04 0.033859 0.034612 0.031497 0.034514 792.6万 1.93%
2024-01-03 0.03297 0.039249 0.031768 0.033764 785.74万 2.41%
2024-01-02 0.034795 0.035084 0.032441 0.033595 746.76万 -3.45%
2024-01-01 0.034445 0.035114 0.034006 0.034437 785.54万 -0.02%

回顶部