KAITO KAITO

токенсеть Base

Ранг 350 по капитализации

0.3031 $+3.13 %за 24 ч

Binance · KAITOUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	0.2957	—	—
2026-09-15	—	—	—	0.2859	—	—
2026-09-14	—	—	—	0.2995	—	—
2026-09-13	—	—	—	0.3044	—	—
2026-09-12	—	—	—	0.3076	—	—
2026-09-11	—	—	—	0.3087	—	—
2026-09-10	—	—	—	0.2964	—	—
2026-09-09	—	—	—	0.3082	—	—
2026-09-08	—	—	—	0.3311	—	—
2026-09-07	0.3134	0.3400	0.3107	0.3205	+2.27 %	7.03 M $
2026-09-06	0.3110	0.3158	0.3075	0.3134	+0.77 %	3.98 M $
2026-09-05	0.3031	0.3148	0.3017	0.3110	+2.61 %	5.24 M $
2026-09-04	0.3037	0.3073	0.2910	0.3030	−0.23 %	4.66 M $
2026-09-03	0.3030	0.3071	0.2949	0.3037	+0.23 %	4.14 M $
2026-09-02	0.3046	0.3061	0.2974	0.3031	−0.49 %	3.59 M $
2026-09-01	0.3014	0.3076	0.2972	0.3043	+0.96 %	3.23 M $
2026-08-31	0.2972	0.3100	0.2925	0.3013	+1.38 %	4.40 M $
2026-08-30	0.3179	0.3202	0.2902	0.2975	−6.42 %	6.61 M $
2026-08-29	0.3152	0.3245	0.3141	0.3179	+0.86 %	4.62 M $
2026-08-28	0.3162	0.3213	0.2995	0.3150	−0.38 %	7.70 M $
2026-08-27	0.3176	0.3238	0.3124	0.3161	−0.47 %	5.05 M $
2026-08-26	0.3184	0.3257	0.3085	0.3177	−0.22 %	7.72 M $
2026-08-25	0.3398	0.3444	0.3148	0.3183	−6.33 %	9.53 M $
2026-08-24	0.3478	0.3482	0.3342	0.3399	−2.27 %	9.71 M $
2026-08-23	0.3474	0.3572	0.3342	0.3477	+0.09 %	12.7 M $
2026-08-22	0.3898	0.4137	0.3296	0.3473	−10.90 %	30.2 M $
2026-08-21	0.3534	0.3958	0.3402	0.3897	+10.27 %	26.6 M $
2026-08-20	0.3479	0.3730	0.3425	0.3535	+1.61 %	15.9 M $
2026-08-19	0.3377	0.3538	0.3352	0.3479	+3.02 %	12.8 M $
2026-08-18	0.3291	0.3510	0.3203	0.3378	+2.64 %	8.98 M $
2026-08-17	0.3523	0.3793	0.3267	0.3292	−6.56 %	19.7 M $
2026-08-16	0.3734	0.3788	0.3406	0.3522	−5.68 %	16.2 M $
2026-08-15	0.4055	0.4090	0.3642	0.3735	−7.89 %	9.77 M $
2026-08-14	0.4275	0.4319	0.3910	0.4055	−5.15 %	10.3 M $
2026-08-13	0.4635	0.4790	0.4200	0.4270	−7.87 %	21.1 M $
2026-08-12	0.6316	0.6420	0.4497	0.4634	−26.63 %	37.3 M $
2026-08-11	0.6672	0.6732	0.6240	0.6323	−5.23 %	4.35 M $
2026-08-10	0.6911	0.7114	0.6562	0.6672	−3.46 %	7.62 M $
2026-08-09	0.7260	0.7374	0.6578	0.6912	−4.79 %	8.20 M $
2026-08-08	0.8222	0.8340	0.6886	0.7259	−11.71 %	17.3 M $
2026-08-07	0.9034	0.9305	0.8134	0.8223	−8.98 %	5.57 M $
2026-08-06	0.9381	0.9530	0.8757	0.9032	−3.72 %	3.58 M $
2026-08-05	0.9117	0.9611	0.9009	0.9380	+2.88 %	3.70 M $
2026-08-04	0.9277	0.9400	0.8751	0.9116	−1.74 %	6.10 M $
2026-08-03	0.9973	1.063	0.9080	0.9278	−6.97 %	11.3 M $
2026-08-02	1.202	1.223	0.9918	0.9974	−17.05 %	10.2 M $
2026-08-01	1.065	1.246	1.062	1.202	+12.90 %	9.11 M $
2026-07-31	1.111	1.177	1.051	1.065	−4.15 %	7.83 M $
2026-07-30	1.255	1.294	0.9875	1.111	−11.49 %	22.8 M $
2026-07-29	1.204	1.376	1.193	1.256	+4.29 %	12.2 M $
2026-07-28	1.289	1.347	1.086	1.204	−6.63 %	12.1 M $
2026-07-27	1.182	1.358	1.125	1.289	+9.07 %	9.31 M $
2026-07-26	1.010	1.233	0.9921	1.182	+16.98 %	13.4 M $
2026-07-25	0.9562	1.014	0.9184	1.010	+5.64 %	9.71 M $
2026-07-24	1.017	1.051	0.9279	0.9559	−6.01 %	14.9 M $
2026-07-23	0.9864	1.115	0.9691	1.017	+3.11 %	10.8 M $
2026-07-22	0.9947	1.018	0.9109	0.9862	−0.85 %	4.10 M $
2026-07-21	1.003	1.030	0.9447	0.9948	−0.85 %	4.46 M $
2026-07-20	0.9392	1.020	0.9272	1.003	+6.82 %	5.25 M $
2026-07-19	0.8124	0.9895	0.8107	0.9389	+15.57 %	9.82 M $