時価総額 $2.25T
-0.51%
ボリューム24h $75.53B
-23.25%
BTC % 58.4237%
-0.19%
ETH % 9.60116%
0.73%
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 41 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 |
|---|---|---|---|---|---|---|
| Jun-15 2026 | $0.029665 | $0.029633 | $0.031477 | $0.030511 | $207,167 | $20,209,284 |
| Jun-14 2026 | $0.030545 | $0.03035 | $0.032678 | $0.031941 | $472,424 | $20,809,361 |
| Jun-13 2026 | $0.032017 | $0.030163 | $0.033815 | $0.031128 | $348,636 | $21,811,937 |
| Jun-12 2026 | $0.031138 | $0.030112 | $0.031754 | $0.030578 | $297,326 | $21,213,423 |
| Jun-11 2026 | $0.030195 | $0.030168 | $0.032395 | $0.031329 | $470,064 | $20,570,888 |
| Jun-10 2026 | $0.031384 | $0.029886 | $0.033994 | $0.031181 | $360,834 | $21,380,916 |
| Jun-09 2026 | $0.03097 | $0.029962 | $0.03422 | $0.032221 | $240,910 | $21,098,480 |
| Jun-08 2026 | $0.032294 | $0.029833 | $0.035649 | $0.034393 | $222,157 | $22,000,952 |
| Jun-07 2026 | $0.03438 | $0.033551 | $0.042448 | $0.036837 | $243,000 | $23,421,712 |
| Jun-06 2026 | $0.036764 | $0.026842 | $0.042666 | $0.027932 | $454,989 | $25,046,143 |
| Jun-05 2026 | $0.027944 | $0.02663 | $0.034041 | $0.033911 | $380,925 | $19,037,400 |
| Jun-04 2026 | $0.033892 | $0.032276 | $0.037278 | $0.037278 | $249,184 | $23,088,973 |
| Jun-03 2026 | $0.037309 | $0.036055 | $0.040657 | $0.036947 | $371,564 | $25,416,805 |
| Jun-02 2026 | $0.036952 | $0.036952 | $0.043028 | $0.041807 | $251,268 | $25,173,822 |
| Jun-01 2026 | $0.041716 | $0.04069 | $0.050339 | $0.049609 | $520,143 | $28,419,629 |