KaiaKAIA/USDT
$0.026270
约 ¥0.189144
-9.01%
24H涨跌
开盘价$0.028870
价格变化$-0.002600
加权均价$0.026270
前收盘价$0.028870
买一价 / 数量$0.026250 / 28,576.8700
卖一价 / 数量$0.026270 / 879.2600
买卖价差$0.000020
窗口开始
窗口结束2026-07-28 20:56:50
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-13 08:00 | $0.034800 | $0.035300 | $0.032800 | $0.033000 | 52,409,853.00 | $1.78M | 13,281 |
| 2026-07-06 08:00 | $0.035600 | $0.036000 | $0.033700 | $0.034800 | 111,894,389.30 | $3.89M | 28,016 |
| 2026-06-29 08:00 | $0.034200 | $0.036600 | $0.034000 | $0.035600 | 113,726,654.00 | $4.02M | 23,599 |
| 2026-06-22 08:00 | $0.036800 | $0.038400 | $0.032300 | $0.034300 | 226,339,650.90 | $8.01M | 63,832 |
| 2026-06-15 08:00 | $0.038700 | $0.039900 | $0.036500 | $0.036700 | 157,335,668.00 | $5.97M | 43,500 |
| 2026-06-08 08:00 | $0.037500 | $0.039300 | $0.034800 | $0.038700 | 221,558,324.40 | $8.20M | 41,466 |
| 2026-06-01 08:00 | $0.047800 | $0.048700 | $0.035100 | $0.037500 | 334,107,050.80 | $13.69M | 62,845 |
| 2026-05-25 08:00 | $0.051200 | $0.052200 | $0.046000 | $0.047800 | 158,117,744.40 | $7.71M | 54,022 |
| 2026-05-18 08:00 | $0.050700 | $0.055600 | $0.048900 | $0.051200 | 376,705,860.70 | $19.66M | 107,785 |
| 2026-05-11 08:00 | $0.049400 | $0.058800 | $0.045100 | $0.050700 | 404,403,806.50 | $20.50M | 114,124 |