시가총액 $2.54T
-1.4%
볼륨 24시간 $94.38B
28.94%
BTC % 59.8827%
-0.27%
ETH % 9.84834%
-0.44%
코인
34.665
거래소
204
실시간
KAIO (KAIO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
KAIO (KAIO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 20 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.051337 | $0.051259 | $0.056318 | $0.055021 | $127,378 | $34,973,351 |
| May-24 2026 | $0.053916 | $0.051859 | $0.056655 | $0.053409 | $118,986 | $36,730,332 |
| May-23 2026 | $0.053356 | $0.049958 | $0.055769 | $0.055686 | $181,756 | $36,349,181 |
| May-22 2026 | $0.057728 | $0.053009 | $0.060074 | $0.053456 | $2,700,036 | $39,327,850 |
| May-21 2026 | $0.054269 | $0.053073 | $0.054395 | $0.053073 | $2,633,265 | $36,971,374 |
| May-20 2026 | $0.06013 | $0.05823 | $0.063096 | $0.061867 | $4,377,985 | $40,963,954 |
| May-19 2026 | $0.059982 | $0.059873 | $0.06667 | $0.061837 | $11,974,384 | $40,863,054 |
| May-18 2026 | $0.064553 | $0.064553 | $0.0741 | $0.0741 | $10,199,253 | $43,976,903 |
| May-17 2026 | $0.077889 | $0.073309 | $0.080036 | $0.076353 | $11,718,692 | $53,062,211 |
| May-16 2026 | $0.073035 | $0.073035 | $0.093926 | $0.093926 | $8,954,794 | $49,755,332 |
| May-15 2026 | $0.088613 | $0.077872 | $0.088613 | $0.081611 | $10,645,271 | $60,367,862 |
| May-14 2026 | $0.082172 | $0.07561 | $0.087003 | $0.083721 | $5,881,357 | $55,980,026 |
| May-13 2026 | $0.084299 | $0.076885 | $0.09918 | $0.09713 | $11,190,254 | $57,429,335 |
| May-12 2026 | $0.09824 | $0.096394 | $0.116138 | $0.115829 | $13,253,978 | $66,926,117 |
| May-11 2026 | $0.116015 | $0.115233 | $0.131839 | $0.119318 | $235,698,729 | $79,035,622 |