K
KAITOKAITO/USDT
$1.1289
约 ¥8.1281
-6.54%
24H涨跌
开盘价$1.2079
价格变化$-0.079000
加权均价$1.1289
前收盘价$1.2079
买一价 / 数量$1.1287 / 180.3960
卖一价 / 数量$1.1289 / 14.5810
买卖价差$0.000200
窗口开始
窗口结束2026-07-29 00:08:33
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $1.1816 | $1.3583 | $1.1161 | $1.1284 | 18,530,583.80 | $22.59M | 932,436 |
| 2026-07-20 08:00 | $0.939200 | $1.2334 | $0.910900 | $1.1815 | 62,625,683.80 | $64.32M | 2,226,625 |
| 2026-07-13 08:00 | $0.668700 | $0.989500 | $0.635300 | $0.938900 | 58,710,162.70 | $47.32M | 1,344,204 |
| 2026-07-06 08:00 | $0.643500 | $0.857700 | $0.588500 | $0.668800 | 50,695,932.20 | $34.32M | 919,602 |
| 2026-06-29 08:00 | $0.578100 | $0.679900 | $0.553400 | $0.643600 | 29,893,520.30 | $18.00M | 398,052 |
| 2026-06-22 08:00 | $0.475000 | $0.606200 | $0.429100 | $0.577900 | 28,891,046.60 | $14.90M | 337,019 |
| 2026-06-15 08:00 | $0.474200 | $0.518200 | $0.456600 | $0.475100 | 14,644,096.90 | $7.08M | 154,929 |
| 2026-06-08 08:00 | $0.453700 | $0.497200 | $0.400900 | $0.474300 | 24,965,711.30 | $11.29M | 172,765 |
| 2026-06-01 08:00 | $0.460700 | $0.490500 | $0.437000 | $0.453600 | 20,539,728.20 | $9.48M | 197,610 |
| 2026-05-25 08:00 | $0.493400 | $0.553700 | $0.444300 | $0.460600 | 19,070,550.40 | $9.43M | 172,281 |