K
KiteKITE/USDT
$0.098570
约 ¥0.709704
-4.63%
24H涨跌
开盘价$0.103350
价格变化$-0.004780
加权均价$0.098570
前收盘价$0.103350
买一价 / 数量$0.098440 / 216.0000
卖一价 / 数量$0.098490 / 51.7500
买卖价差$0.000050
窗口开始
窗口结束2026-07-29 01:26:35
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 | $0.098500 | $0.100300 | $0.094700 | $0.099200 | 27,733,404.70 | $2.69M | 45,792 |
| 2026-07-27 08:00 | $0.106600 | $0.107600 | $0.097200 | $0.098500 | 25,929,216.00 | $2.68M | 52,637 |
| 2026-07-26 08:00 | $0.104100 | $0.107400 | $0.100400 | $0.106600 | 28,797,245.80 | $2.99M | 53,828 |
| 2026-07-25 08:00 | $0.108700 | $0.109800 | $0.103300 | $0.104200 | 25,376,522.80 | $2.69M | 51,861 |
| 2026-07-24 08:00 | $0.112500 | $0.113500 | $0.107900 | $0.108700 | 34,447,987.60 | $3.79M | 50,371 |
| 2026-07-23 08:00 | $0.120300 | $0.128700 | $0.110300 | $0.112500 | 1,671,966,391.50 | $196.09M | 1,031,323 |
| 2026-07-22 08:00 | $0.118600 | $0.122900 | $0.116000 | $0.120300 | 339,920,038.60 | $40.57M | 397,113 |
| 2026-07-21 08:00 | $0.113100 | $0.119800 | $0.110900 | $0.118500 | 244,858,179.90 | $28.36M | 382,599 |
| 2026-07-20 08:00 | $0.109800 | $0.120300 | $0.106200 | $0.113100 | 1,032,312,083.60 | $113.08M | 570,523 |
| 2026-07-19 08:00 | $0.114500 | $0.115200 | $0.108300 | $0.109800 | 149,297,055.20 | $16.62M | 276,460 |