時価総額 $2.54T
4.23%
ボリューム24h $196.66B
-7.4%
BTC % 54.23%
0.53%
ETH % 9.75%
2.25%
硬貨
34.231
+6
取引所
885
最後の更新
2 分 前
KAITO (KAITO) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.3152 | $0.306553 | $0.321557 | $0.317484 | $13,895,105 | $76,085,978 |
| Feb-11 2026 | $0.318045 | $0.293984 | $0.32458 | $0.309449 | $33,530,047 | $76,772,548 |
| Feb-10 2026 | $0.305514 | $0.300931 | $0.337102 | $0.314397 | $45,369,016 | $73,747,837 |
| Feb-09 2026 | $0.318592 | $0.310365 | $0.321657 | $0.313004 | $9,002,734 | $76,904,609 |
| Feb-08 2026 | $0.315674 | $0.311525 | $0.329686 | $0.329686 | $7,521,696 | $76,200,244 |
| Feb-07 2026 | $0.329663 | $0.319679 | $0.33379 | $0.329705 | $11,191,919 | $79,577,019 |
| Feb-06 2026 | $0.33344 | $0.289329 | $0.336064 | $0.289329 | $20,162,806 | $80,488,828 |
| Feb-05 2026 | $0.30464 | $0.294832 | $0.357456 | $0.354767 | $19,358,368 | $73,536,854 |
| Feb-04 2026 | $0.352615 | $0.348567 | $0.3756 | $0.366008 | $15,118,120 | $85,117,351 |
| Feb-03 2026 | $0.367994 | $0.344862 | $0.381796 | $0.362323 | $17,004,037 | $88,829,888 |
| Feb-02 2026 | $0.366955 | $0.35158 | $0.37087 | $0.35722 | $22,007,408 | $88,578,969 |
| Feb-01 2026 | $0.347106 | $0.347106 | $0.377151 | $0.3623 | $18,912,270 | $83,787,604 |
| Jan-31 2026 | $0.358848 | $0.336344 | $0.39682 | $0.396557 | $28,046,864 | $86,622,133 |
| Jan-30 2026 | $0.394694 | $0.377135 | $0.39632 | $0.391149 | $16,266,098 | $95,274,786 |
| Jan-29 2026 | $0.390448 | $0.380945 | $0.426178 | $0.42296 | $18,387,341 | $94,249,866 |