K
KiteKITE/USDT
$0.099340
约 ¥0.715248
-4.14%
24H涨跌
开盘价$0.103630
价格变化$-0.004290
加权均价$0.099340
前收盘价$0.103630
买一价 / 数量$0.099330 / 243.2600
卖一价 / 数量$0.099380 / 216.0000
买卖价差$0.000050
窗口开始
窗口结束2026-07-29 00:09:11
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 | $0.106600 | $0.107600 | $0.094700 | $0.098400 | 52,388,178.70 | $5.24M | 96,372 |
| 2026-07-20 08:00 | $0.109800 | $0.128700 | $0.100400 | $0.106600 | 3,377,678,449.80 | $387.57M | 2,537,618 |
| 2026-07-13 08:00 | $0.120300 | $0.142700 | $0.104100 | $0.109800 | 1,279,891,784.80 | $146.66M | 1,631,220 |
| 2026-07-06 08:00 | $0.120200 | $0.124800 | $0.107400 | $0.120400 | 158,099,985.20 | $18.54M | 274,732 |
| 2026-06-29 08:00 | $0.119700 | $0.125500 | $0.101600 | $0.120200 | 252,997,286.90 | $28.53M | 382,910 |
| 2026-06-22 08:00 | $0.164100 | $0.169900 | $0.118600 | $0.119700 | 101,585,163.60 | $14.30M | 224,876 |
| 2026-06-15 08:00 | $0.192600 | $0.201000 | $0.161100 | $0.164000 | 51,215,291.80 | $9.23M | 173,493 |
| 2026-06-08 08:00 | $0.197400 | $0.199500 | $0.168200 | $0.192500 | 82,403,006.90 | $15.50M | 277,014 |
| 2026-06-01 08:00 | $0.206600 | $0.218000 | $0.166700 | $0.197500 | 139,109,781.20 | $26.61M | 423,534 |
| 2026-05-25 08:00 | $0.201500 | $0.217400 | $0.189300 | $0.206700 | 102,180,455.50 | $20.89M | 291,175 |