時価総額 $2.13T
-3.43%
ボリューム24h $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
硬貨
34.665
取引所
204
ライブ
KAITO (KAITO) 履歴価格、日付別ボリュームデータ 米ドル - USD
KAITO (KAITO) 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 470 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-04 2026 | $0.4662 | $0.4571 | $0.4893 | $0.4649 | $4,051,057 | $112,535,500 |
| Jun-03 2026 | $0.4651 | $0.446 | $0.4762 | $0.4506 | $4,836,251 | $112,269,972 |
| Jun-02 2026 | $0.4503 | $0.441 | $0.4641 | $0.4638 | $2,256,823 | $108,697,417 |
| Jun-01 2026 | $0.4631 | $0.4511 | $0.4696 | $0.4607 | $2,231,206 | $111,787,194 |
| May-31 2026 | $0.4591 | $0.4574 | $0.4766 | $0.4602 | $1,938,350 | $110,821,639 |
| May-30 2026 | $0.4599 | $0.4515 | $0.4637 | $0.4534 | $1,127,206 | $111,014,750 |
| May-29 2026 | $0.4523 | $0.4479 | $0.4642 | $0.4581 | $1,846,898 | $109,180,194 |
| May-28 2026 | $0.4558 | $0.446 | $0.4749 | $0.4749 | $2,437,947 | $110,025,056 |
| May-27 2026 | $0.4763 | $0.4754 | $0.508499 | $0.4952 | $2,681,256 | $114,973,528 |
| May-26 2026 | $0.4974 | $0.4962 | $0.5207 | $0.5123 | $2,888,201 | $120,066,833 |
| May-25 2026 | $0.513399 | $0.4935 | $0.5469 | $0.4935 | $5,877,923 | $123,929,056 |
| May-24 2026 | $0.4938 | $0.4816 | $0.5193 | $0.4816 | $5,572,822 | $119,197,833 |
| May-23 2026 | $0.4822 | $0.4773 | $0.5127 | $0.4795 | $5,558,587 | $116,397,722 |
| May-22 2026 | $0.47887 | $0.47887 | $0.532974 | $0.523005 | $16,045,958 | $115,594,029 |
| May-21 2026 | $0.522769 | $0.476122 | $0.528549 | $0.476222 | $29,651,215 | $126,190,796 |