K
KAITOKAITO/USDT
$1.1268
约 ¥8.1130
-6.88%
24H涨跌
开盘价$1.2100
价格变化$-0.083200
加权均价$1.1268
前收盘价$1.2100
买一价 / 数量$1.1266 / 172.6040
卖一价 / 数量$1.1269 / 112.2900
买卖价差$0.000300
窗口开始
窗口结束2026-07-29 00:07:13
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 | $1.2890 | $1.3467 | $1.1161 | $1.1399 | 8,781,724.00 | $10.71M | 471,782 |
| 2026-07-27 08:00 | $1.1816 | $1.3583 | $1.1250 | $1.2888 | 9,309,990.00 | $11.37M | 443,352 |
| 2026-07-26 08:00 | $1.0100 | $1.2334 | $0.992100 | $1.1815 | 13,369,372.50 | $15.40M | 513,271 |
| 2026-07-25 08:00 | $0.956200 | $1.0144 | $0.918400 | $1.0101 | 9,714,768.90 | $9.44M | 335,331 |
| 2026-07-24 08:00 | $1.0170 | $1.0514 | $0.927900 | $0.955900 | 14,890,566.40 | $14.63M | 540,365 |
| 2026-07-23 08:00 | $0.986400 | $1.1145 | $0.969100 | $1.0171 | 10,839,244.80 | $11.39M | 387,867 |
| 2026-07-22 08:00 | $0.994700 | $1.0182 | $0.910900 | $0.986200 | 4,100,743.20 | $3.99M | 144,962 |
| 2026-07-21 08:00 | $1.0033 | $1.0300 | $0.944700 | $0.994800 | 4,461,503.40 | $4.39M | 147,796 |
| 2026-07-20 08:00 | $0.939200 | $1.0200 | $0.927200 | $1.0033 | 5,249,484.60 | $5.09M | 157,033 |
| 2026-07-19 08:00 | $0.812400 | $0.989500 | $0.810700 | $0.938900 | 9,819,293.60 | $9.08M | 259,661 |