Kinetix Finance Token(KAI)Hôm nay
$0.000904
1 năm trước
$0.003799
Kinetix Finance Token Lịch sử Giá
(KAI)Khoảng thời gian: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000935 | $0.000945 | $0.000914 | $0.000914 | $6.270509 |
2025-09-14 | -- | $0.000964 | $0.000933 | -- | -- |
2025-09-13 | -- | $0.000978 | $0.000954 | -- | -- |
2025-09-12 | $0.000996 | $0.000996 | $0.000952 | $0.000953 | $35.78354 |
2025-09-11 | $0.001004 | $0.001005 | $0.000993 | $0.000996 | $51.90263 |
2025-09-10 | $0.000994 | $0.001007 | $0.000968 | $0.001004 | $85.12182 |
2025-09-09 | $0.000980 | $0.000997 | $0.000957 | $0.000994 | $47.60814 |
2025-09-08 | -- | $0.000981 | $0.000978 | -- | -- |
2025-09-07 | -- | $0.000993 | $0.000993 | -- | -- |
2025-09-06 | $0.000993 | $0.000993 | $0.000993 | -- | -- |
2025-09-05 | $0.000988 | $0.001000 | $0.000987 | $0.000993 | $41.83303 |
2025-09-04 | $0.000997 | $0.000999 | $0.000987 | $0.000989 | $71.78894 |
2025-09-03 | $0.001002 | $0.001006 | $0.000994 | $0.000997 | $22.62619 |
2025-09-02 | $0.000997 | $0.001030 | $0.000994 | $0.001002 | $121.2149 |
2025-09-01 | $0.001031 | $0.001009 | $0.000995 | $0.000997 | $11.21735 |
2025-08-31 | $0.001021 | $0.001031 | $0.001008 | $0.001031 | $8.760381 |
2025-08-30 | $0.001019 | $0.001023 | $0.001003 | $0.001021 | $25.33640 |
2025-08-29 | -- | $0.001042 | $0.001007 | $0.001019 | $83.48945 |
2025-08-28 | -- | $0.001031 | $0.000979 | -- | -- |
2025-08-27 | -- | $0.000990 | $0.000974 | -- | -- |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-16
Kinetix Finance Token(KAI)
