KAITO(KAITO)Hôm nay
$0.967
KAITO Lịch sử Giá
(KAITO)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 | $0.985914 | $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 |
2025-08-22 | $1.078098 | $1.1574 | $1.0587 | $1.138973 | $37.553M |
2025-08-21 | $1.122641 | $1.1703 | $1.0696 | $1.076904 | $76.555M |
2025-08-20 | $1.048876 | $1.1967 | $1.015 | $1.129257 | $40.570M |
2025-08-19 | $1.069142 | $1.0869 | $1.0315 | $1.047476 | $29.066M |
2025-08-18 | $1.131301 | $1.129 | $1.0536 | $1.071743 | $32.404M |
2025-08-17 | $1.093835 | $1.1478 | $1.0866 | $1.132165 | $38.001M |
* 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
KAITO(KAITO)
