KAIKO Lịch sử Giá

(KAI)

Khoảng thời gian: 2024-09-09 ~ 2025-09-10

2024-09-09

2025-09-10

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-09	$0.003512	$0.003683	$0.003074	$0.003296	$77,763.44
2025-09-08	$0.003500	$0.003825	$0.003418	$0.003486	$73,500.35
2025-09-07	$0.003669	$0.003605	$0.003313	$0.003502	$52,308.61
2025-09-06	$0.003295	$0.003894	$0.003224	$0.003604	$55,683.43
2025-09-05	$0.003671	$0.003677	$0.002953	$0.003295	$129.672K
2025-09-04	$0.003681	$0.004212	$0.003597	$0.003671	$93,781.09
2025-09-03	$0.003801	$0.004063	$0.003646	$0.003679	$64,723.49
2025-09-02	$0.004208	$0.004221	$0.003715	$0.003801	$76,186.91
2025-09-01	$0.004718	$0.004837	$0.003564	$0.004206	$114.795K
2025-08-31	$0.004854	$0.005061	$0.004691	$0.004716	$63,562.46
2025-08-30	$0.004721	$0.006428	$0.004226	$0.004854	$132.093K
2025-08-29	$0.005043	$0.004970	$0.003979	$0.004653	$125.890K
2025-08-28	$0.004937	$0.005356	$0.004580	$0.005040	$86,604.83
2025-08-27	$0.004444	$0.005354	$0.004481	$0.004936	$103.189K
2025-08-26	$0.004908	$0.004926	$0.004092	$0.004475	$126.856K
2025-08-25	$0.005777	$0.005716	$0.004860	$0.004908	$77,297.02
2025-08-24	$0.005942	$0.005961	$0.005408	$0.005749	$57,682.23
2025-08-23	$0.005335	$0.005988	$0.005002	$0.005942	$95,299.50
2025-08-22	$0.005245	$0.005752	$0.004893	$0.005310	$94,472.73
2025-08-21	$0.006736	$0.006709	$0.005220	$0.005255	$118.864K