KaiaKAIA/USDT
$0.026830
约 ¥0.193176
-2.68%
24H涨跌
开盘价$0.027570
价格变化$-0.000740
加权均价$0.026830
前收盘价$0.027570
买一价 / 数量$0.026850 / 1,358.0700
卖一价 / 数量$0.026870 / 11,638.7300
买卖价差$0.000020
窗口开始
窗口结束2026-07-29 00:27:23
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $0.026400 | $0.027200 | $0.025600 | $0.027100 | 25,658,161.30 | $672,898.12 | 4,391 |
| 2026-07-27 08:00 | $0.030100 | $0.030200 | $0.025900 | $0.026400 | 34,876,359.20 | $978,754.24 | 7,748 |
| 2026-07-26 08:00 | $0.029800 | $0.030500 | $0.029700 | $0.030100 | 8,862,669.20 | $266,011.12 | 2,271 |
| 2026-07-25 08:00 | $0.031300 | $0.031400 | $0.029600 | $0.029800 | 23,599,026.00 | $713,732.06 | 7,705 |
| 2026-07-24 08:00 | $0.031400 | $0.032300 | $0.030900 | $0.031300 | 11,863,443.50 | $373,714.56 | 2,862 |
| 2026-07-23 08:00 | $0.032100 | $0.032600 | $0.031200 | $0.031200 | 8,434,540.80 | $268,493.49 | 2,031 |
| 2026-07-22 08:00 | $0.032800 | $0.033000 | $0.031700 | $0.032100 | 8,128,150.60 | $261,535.73 | 2,035 |
| 2026-07-21 08:00 | $0.032400 | $0.033000 | $0.032300 | $0.032900 | 6,350,508.90 | $207,794.52 | 1,612 |
| 2026-07-20 08:00 | $0.032400 | $0.032600 | $0.030800 | $0.032300 | 17,302,409.60 | $550,997.51 | 4,988 |
| 2026-07-19 08:00 | $0.032900 | $0.033200 | $0.032400 | $0.032400 | 9,296,040.90 | $305,277.53 | 2,457 |