시가총액 $2.17T
0.17%
볼륨 24시간 $87.33B
2.23%
BTC % 58.1484%
-0.34%
ETH % 9.33295%
0.86%
코인
34.665
거래소
204
실시간
KAITO (KAITO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
KAITO (KAITO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 474 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 |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.4415 | $0.4415 | $0.4575 | $0.4536 | $1,458,838 | $106,573,194 |
| Jun-07 2026 | $0.4534 | $0.4436 | $0.4596 | $0.4461 | $1,980,798 | $109,445,722 |
| Jun-06 2026 | $0.4474 | $0.4408 | $0.4646 | $0.4615 | $2,463,977 | $107,997,389 |
| Jun-05 2026 | $0.4651 | $0.4461 | $0.4715 | $0.4674 | $3,855,742 | $112,269,972 |
| 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 |