時価総額 $3.25T
2.09%
ボリューム24h $140.11B
-22.02%
BTC % 54.92%
-0.05%
ETH % 11.31%
0.26%
硬貨
33.891
+3
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Jan-01 2026 | $0.51752 | $0.501347 | $0.518107 | $0.505977 | $10,059,321 | $124,923,813 |
| Dec-31 2025 | $0.506235 | $0.497316 | $0.522691 | $0.516702 | $12,277,516 | $122,199,624 |
| Dec-30 2025 | $0.516738 | $0.511492 | $0.540843 | $0.540843 | $17,318,903 | $124,734,983 |
| Dec-29 2025 | $0.542199 | $0.515045 | $0.550094 | $0.528814 | $26,818,658 | $130,880,857 |
| Dec-28 2025 | $0.529048 | $0.525059 | $0.563348 | $0.560703 | $24,514,391 | $127,706,386 |
| Dec-27 2025 | $0.56191 | $0.524303 | $0.638354 | $0.524303 | $143,013,013 | $135,638,882 |
| Dec-26 2025 | $0.497985 | $0.483017 | $0.502954 | $0.483876 | $7,453,146 | $120,208,229 |
| Dec-25 2025 | $0.483934 | $0.483881 | $0.507641 | $0.499942 | $6,783,338 | $116,816,464 |
| Dec-24 2025 | $0.49967 | $0.474708 | $0.503475 | $0.493217 | $7,093,735 | $120,614,917 |
| Dec-23 2025 | $0.492841 | $0.481867 | $0.501693 | $0.498823 | $7,200,005 | $118,966,420 |
| Dec-22 2025 | $0.498806 | $0.494145 | $0.509779 | $0.497565 | $8,344,391 | $120,406,238 |
| Dec-21 2025 | $0.497292 | $0.48879 | $0.52204 | $0.518941 | $8,351,995 | $120,040,842 |
| Dec-20 2025 | $0.518497 | $0.501464 | $0.520543 | $0.506342 | $7,667,449 | $125,159,520 |
| Dec-19 2025 | $0.506285 | $0.479483 | $0.51378 | $0.483231 | $13,518,424 | $122,211,592 |
| Dec-18 2025 | $0.483313 | $0.471099 | $0.52065 | $0.505424 | $14,238,470 | $116,666,568 |