시가총액 $3.14T
0.93%
볼륨 24시간 $175.51B
28.59%
BTC % 59.95%
-0.06%
ETH % 7%
1%
코인
31.718
+20
거래소
885
마지막 업데이트
1 분 전에
Kaia (KAIA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.115816 | $0.109669 | $0.115816 | $0.113315 | $18,816,925 | $695,443,529 |
| Apr-27 2025 | $0.113448 | $0.112096 | $0.116158 | $0.115848 | $11,133,931 | $681,131,270 |
| Apr-26 2025 | $0.115982 | $0.113915 | $0.118086 | $0.117201 | $9,947,131 | $696,255,246 |
| Apr-25 2025 | $0.117131 | $0.114238 | $0.118204 | $0.116407 | $16,019,211 | $703,056,847 |
| Apr-24 2025 | $0.116414 | $0.112297 | $0.117825 | $0.117253 | $15,530,510 | $698,658,572 |
| Apr-23 2025 | $0.117218 | $0.116089 | $0.120929 | $0.11911 | $22,150,518 | $703,383,492 |
| Apr-22 2025 | $0.119151 | $0.106019 | $0.119181 | $0.107572 | $34,555,564 | $714,853,043 |
| Apr-21 2025 | $0.107692 | $0.103131 | $0.108913 | $0.103131 | $18,964,336 | $646,048,085 |
| Apr-20 2025 | $0.103083 | $0.100263 | $0.103716 | $0.102564 | $9,514,293 | $618,314,864 |
| Apr-19 2025 | $0.102604 | $0.100226 | $0.103205 | $0.100725 | $7,710,215 | $615,356,402 |
| Apr-18 2025 | $0.100724 | $0.099978 | $0.1021 | $0.100274 | $17,493,180 | $603,998,099 |
| Apr-17 2025 | $0.100231 | $0.09862 | $0.101613 | $0.099797 | $39,420,504 | $600,960,104 |
| Apr-16 2025 | $0.09985 | $0.098023 | $0.100672 | $0.099994 | $26,646,729 | $598,589,163 |
| Apr-15 2025 | $0.099985 | $0.099758 | $0.102345 | $0.100345 | $36,653,273 | $599,318,359 |
| Apr-14 2025 | $0.100394 | $0.098336 | $0.10291 | $0.099087 | $13,936,471 | $601,691,283 |