Kaia(KAIA)Hôm nay
$0.1455
Kaia Lịch sử Giá
(KAIA)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.144941 | $0.1492 | $0.1434 | $0.145975 | $16.808M |
2025-09-04 | $0.148785 | $0.1494 | $0.1439 | $0.144868 | $14.474M |
2025-09-03 | $0.146009 | $0.1495 | $0.1458 | $0.148970 | $16.197M |
2025-09-02 | $0.145643 | $0.149 | $0.143 | $0.1463 | $500.743K |
2025-09-01 | $0.149243 | $0.1493 | $0.1444 | $0.145562 | $11.444M |
2025-08-31 | $0.148505 | $0.1526 | $0.148 | $0.149034 | $13.455M |
2025-08-30 | $0.148687 | $0.1491 | $0.1447 | $0.148905 | $15.836M |
2025-08-29 | $0.156587 | $0.1584 | $0.1466 | $0.148676 | $38.591M |
2025-08-28 | $0.152777 | $0.1662 | $0.1517 | $0.156469 | $75.998M |
2025-08-27 | $0.140481 | $0.1563 | $0.1406 | $0.152605 | $44.715M |
2025-08-26 | $0.145052 | $0.1451 | $0.1387 | $0.140378 | $17.965M |
2025-08-25 | $0.148881 | $0.153 | $0.1419 | $0.1447 | $787.034K |
2025-08-24 | $0.150392 | $0.1522 | $0.1464 | $0.148828 | $15.107M |
2025-08-23 | $0.151116 | $0.1557 | $0.1491 | $0.1503 | $578.039K |
2025-08-22 | $0.144940 | $0.1533 | $0.1402 | $0.151468 | $29.527M |
2025-08-21 | $0.145905 | $0.1503 | $0.1442 | $0.144807 | $20.617M |
2025-08-20 | $0.147494 | $0.1478 | $0.1422 | $0.146072 | $24.243M |
2025-08-19 | $0.151182 | $0.1548 | $0.146 | $0.147122 | $23.677M |
2025-08-18 | $0.156803 | $0.1609 | $0.1492 | $0.151209 | $39.444M |
2025-08-17 | $0.153106 | $0.158 | $0.1531 | $0.157158 | $13.465M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Kaia(KAIA)
