KAITO(KAITO)Heute
$1.2068
KAITO Preisverlauf
(KAITO)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.267027 | $1.3799 | $1.1945 | $1.208225 | $144.452M |
2025-09-10 | $1.260076 | $1.5541 | $1.2133 | $1.264727 | $344.302M |
2025-09-09 | $1.049969 | $1.5504 | $1.0393 | $1.259990 | $646.235M |
2025-09-08 | $0.992823 | $1.0614 | $0.9831 | $1.053858 | $42.799M |
2025-09-07 | $0.961845 | $1.0063 | $0.9669 | $0.993433 | $21.856M |
2025-09-06 | $0.968021 | $0.9796 | $0.9529 | $0.961573 | $23.510M |
2025-09-05 | $0.985914 | $1.0068 | $0.9578 | $0.966299 | $31.835M |
2025-09-04 | $1.048616 | $1.0563 | $0.978 | $0.9858 | $768.764K |
2025-09-03 | $1.012523 | $1.0541 | $1.0097 | $1.050183 | $30.083M |
2025-09-02 | $1.015440 | $1.0399 | $0.9825 | $1.0139 | $1.014M |
2025-09-01 | $1.076479 | $1.0775 | $1.0059 | $1.013957 | $32.794M |
2025-08-31 | $1.106535 | $1.1069 | $1.0688 | $1.075830 | $62.810M |
2025-08-30 | $1.060198 | $1.1383 | $1.0384 | $1.112780 | $25.235M |
2025-08-29 | $1.092082 | $1.1244 | $1.0443 | $1.055940 | $33.635M |
2025-08-28 | $1.085479 | $1.1098 | $1.0586 | $1.094464 | $25.724M |
2025-08-27 | $1.031622 | $1.0954 | $1.0326 | $1.088295 | $23.528M |
2025-08-26 | $1.045610 | $1.0463 | $0.9719 | $1.031100 | $34.797M |
2025-08-25 | $1.106690 | $1.171 | $1.0384 | $1.0402 | $1.081M |
2025-08-24 | $1.159966 | $1.1656 | $1.0973 | $1.106851 | $17.785M |
2025-08-23 | $1.139009 | $1.1955 | $1.1412 | $1.158785 | $39.030M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
KAITO(KAITO)
