時価総額 $2.26T
0.79%
ボリューム24h $70.11B
-0.25%
BTC % 58.9506%
0.52%
ETH % 10.3491%
-0.17%
硬貨
34.665
取引所
204
ライブ
KAIO (KAIO) 履歴価格、日付別ボリュームデータ 米ドル - USD
KAIO (KAIO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 77 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.012895 | $0.012799 | $0.015261 | $0.015124 | $244,748 | $8,785,162 |
| Jul-20 2026 | $0.015147 | $0.015077 | $0.016176 | $0.015927 | $35,369 | $10,318,992 |
| Jul-19 2026 | $0.015911 | $0.015498 | $0.016272 | $0.015669 | $45,688 | $10,839,563 |
| Jul-18 2026 | $0.015776 | $0.015445 | $0.017011 | $0.016073 | $121,814 | $10,747,669 |
| Jul-17 2026 | $0.016187 | $0.016113 | $0.019629 | $0.018924 | $221,805 | $11,027,829 |
| Jul-16 2026 | $0.018928 | $0.018266 | $0.0194 | $0.019148 | $159,529 | $12,895,172 |
| Jul-15 2026 | $0.019325 | $0.019006 | $0.021121 | $0.020974 | $201,067 | $13,165,178 |
| Jul-14 2026 | $0.020474 | $0.019396 | $0.021115 | $0.020274 | $454,587 | $13,948,463 |
| Jul-13 2026 | $0.020291 | $0.0195 | $0.021061 | $0.020712 | $302,051 | $13,823,621 |
| Jul-12 2026 | $0.020742 | $0.020007 | $0.021782 | $0.020536 | $381,967 | $14,130,974 |
| Jul-11 2026 | $0.020594 | $0.020046 | $0.021828 | $0.021145 | $304,655 | $14,030,308 |
| Jul-10 2026 | $0.020881 | $0.019903 | $0.021577 | $0.020212 | $198,442 | $14,225,712 |
| Jul-09 2026 | $0.020212 | $0.018932 | $0.020559 | $0.020048 | $112,588 | $13,770,019 |
| Jul-08 2026 | $0.019841 | $0.019444 | $0.021783 | $0.020947 | $222,655 | $13,516,760 |
| Jul-07 2026 | $0.020941 | $0.020902 | $0.023201 | $0.022106 | $150,359 | $14,266,674 |