Kaia(KAIA)历史价格分析 高性能区块链
7天深度数据分析与趋势研究
当前价格
$0.0339
9.34%
期间最高
$0.0390
较当前 +15.05%
期间最低
$0.0328
较当前 -3.34%
总交易量
690.47K
日均 98.64K
价格走势图
单位：美元(USDT)
详细历史数据
7天完整价格记录
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 交易量 |
|---|---|---|---|---|---|
| 2026-10-04 | $0.0374 | $0.0375 | $0.0372 | $0.0374 | 14.84K |
| 2026-10-03 | $0.0363 | $0.0378 | $0.0358 | $0.0375 | 93.31K |
| 2026-10-02 | $0.0368 | $0.0376 | $0.0349 | $0.0362 | 124.89K |
| 2026-10-01 | $0.0346 | $0.0390 | $0.0345 | $0.0368 | 192.36K |
| 2026-09-30 | $0.0339 | $0.0350 | $0.0333 | $0.0346 | 85.72K |
| 2026-09-29 | $0.0339 | $0.0347 | $0.0328 | $0.0338 | 75.47K |
| 2026-09-28 | $0.0355 | $0.0359 | $0.0328 | $0.0339 | 103.89K |