K
KiteKITE/USDT
$0.099330
约 ¥0.715176
-4.15%
24H涨跌
开盘价$0.103630
价格变化$-0.004300
加权均价$0.099330
前收盘价$0.103630
买一价 / 数量$0.099340 / 18.9700
卖一价 / 数量$0.099410 / 216.0000
买卖价差$0.000070
窗口开始
窗口结束2026-07-29 00:08:50
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-20 02:00 | $0.112200 | $0.113000 | $0.111200 | $0.112300 | 6,578,967.40 | $738,229.05 | 6,459 |
| 2026-07-20 01:00 | $0.110900 | $0.112500 | $0.110500 | $0.112300 | 6,837,284.30 | $762,539.32 | 8,003 |
| 2026-07-20 00:00 | $0.110400 | $0.112000 | $0.109700 | $0.110800 | 8,796,047.00 | $974,708.08 | 16,952 |
| 2026-07-19 23:00 | $0.111500 | $0.112400 | $0.110400 | $0.110400 | 19,308,425.90 | $2.16M | 35,125 |
| 2026-07-19 22:00 | $0.109500 | $0.111900 | $0.109200 | $0.111500 | 13,171,465.10 | $1.45M | 30,816 |
| 2026-07-19 21:00 | $0.108900 | $0.110400 | $0.108700 | $0.109500 | 7,755,249.60 | $849,490.12 | 11,569 |
| 2026-07-19 20:00 | $0.109200 | $0.110900 | $0.108300 | $0.109000 | 7,920,264.70 | $868,840.07 | 12,258 |
| 2026-07-19 19:00 | $0.109400 | $0.110600 | $0.109100 | $0.109300 | 7,117,404.20 | $779,894.59 | 13,867 |
| 2026-07-19 18:00 | $0.110400 | $0.111000 | $0.109300 | $0.109400 | 6,298,527.80 | $693,120.44 | 13,616 |
| 2026-07-19 17:00 | $0.111100 | $0.111700 | $0.109900 | $0.110500 | 6,103,595.90 | $676,726.79 | 12,890 |