首页
快讯
资讯
APP
搜索
KIT
Dexkit
市值排名：
No.1132
+ 加入自选
KIT行情
平台数据
基本资料
持币地址
历史数据
$0.2398
历史最低价
$10.2542
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
1.6358
1.6819
1.6119
1.6817
3131.25
134.35万
2.
2021-07-21
1.4986
1.6358
1.4648
1.6358
1742.47
130.68万
3.
2021-07-20
1.6456
1.6521
1.4463
1.4987
3.1万
119.73万
4.
2021-07-19
1.738
1.7546
1.6327
1.6456
1.13万
131.47万
5.
2021-07-18
1.7402
1.8357
1.7379
1.738
1224.08
138.85万
6.
2021-07-17
1.8154
1.82
1.7147
1.7402
9664.11
139.02万
7.
2021-07-16
1.8364
1.8496
1.7448
1.8154
4492.7
145.03万
8.
2021-07-15
1.9089
1.9481
1.8097
1.8364
958.32
146.71万
9.
2021-07-14
1.9839
1.9861
1.7935
1.9089
8710.1
152.5万
10.
2021-07-13
2.0762
2.0765
1.9555
1.9839
119.66
158.49万
11.
2021-07-12
2.1509
2.179
2.0751
2.0751
3079.09
165.78万
12.
2021-07-11
2.1286
2.1596
2.0908
2.1509
1486.4
171.84万
13.
2021-07-10
2.1864
2.2059
2.1016
2.1286
2039.33
170.05万
14.
2021-07-09
2.1877
2.1926
2.0681
2.1864
1032.48
174.67万
15.
2021-07-08
2.3575
2.3912
2.1542
2.1877
769.11
174.77万
16.
2021-07-07
2.3534
2.4227
2.3534
2.3575
256.78
188.34万
17.
2021-07-06
2.2285
2.3534
2.1847
2.3534
164
188.01万
18.
2021-07-05
2.368
2.4209
2.2115
2.2286
3922.14
178.04万
19.
2021-07-04
2.2737
2.3821
2.2429
2.3677
2017.79
189.16万
20.
2021-07-03
2.194
2.3001
2.1539
2.2737
3875.42
181.65万
21.
2021-07-02
2.2052
2.207
2.087
2.194
3656.83
175.28万
22.
2021-07-01
2.2586
2.3866
2.1724
2.2052
1.38万
176.17万
23.
2021-06-30
2.4257
2.4543
2.253
2.2586
1.07万
180.44万
24.
2021-06-29
2.3312
2.4438
2.2845
2.4257
2651.02
193.79万
25.
2021-06-28
2.0323
2.3313
1.9982
2.3311
2052.94
186.23万
26.
2021-06-27
1.961
2.0875
1.9138
2.0323
1307.92
162.36万
27.
2021-06-26
2.0204
2.0621
1.8959
1.961
1360.39
156.66万
28.
2021-06-25
2.2314
2.2684
1.9909
2.0192
3675.88
161.31万
29.
2021-06-24
2.1807
2.2556
2.1184
2.2314
3.44万
178.27万
30.
2021-06-23
2.0454
2.2664
2.0344
2.1807
1.21万
174.22万
31.
2021-06-22
2.1663
2.1943
1.873
2.0454
4835.7
163.41万
32.
2021-06-21
2.3215
2.4922
2.0887
2.1663
1137.8
173.07万
33.
2021-06-20
2.5066
2.5151
2.2468
2.3211
7605.41
185.43万
34.
2021-06-19
2.4823
2.5382
2.3984
2.5066
369.21
200.25万
35.
2021-06-18
2.6775
2.6819
2.4813
2.4823
4429.94
198.31万
36.
2021-06-17
2.6865
2.727
2.6181
2.6778
4042.48
213.93万
37.
2021-06-16
2.8559
2.9207
2.6833
2.6865
5729.99
214.62万
38.
2021-06-15
2.8988
2.9877
2.8433
2.8559
8496.92
228.16万
39.
2021-06-14
2.6467
2.9031
2.6467
2.8919
2655.29
231.03万
40.
2021-06-13
2.7122
2.7513
2.6168
2.6467
2793.29
211.44万
41.
2021-06-12
2.748
2.7772
2.5749
2.7122
1712.96
216.68万
42.
2021-06-11
2.8636
2.8711
2.7352
2.748
6207.34
219.54万
43.
2021-06-10
2.991
3.0492
2.8606
2.8636
6269.66
228.77万
44.
2021-06-09
2.7811
3.0039
2.7783
2.991
1.34万
238.95万
45.
2021-06-08
3.4134
3.4158
2.714
2.7811
2.49万
222.18万
46.
2021-06-07
3.4198
3.6212
3.3942
3.4134
2.8万
272.7万
47.
2021-06-06
3.3611
3.4544
3.2271
3.4198
3785.87
273.21万
48.
2021-06-05
3.4175
3.6287
3.2982
3.3608
8757.51
268.49万
49.
2021-06-04
3.607
3.7062
3.2625
3.4174
1.69万
273.02万
50.
2021-06-03
3.7475
3.8253
3.526
3.607
8.44万
288.16万
51.
2021-06-02
3.5104
3.7475
3.4639
3.7475
2.11万
299.39万
52.
2021-06-01
3.6257
3.7551
3.4964
3.5104
1.8万
280.45万
53.
2021-05-31
3.1844
3.6159
3.0847
3.6151
4.31万
288.81万
54.
2021-05-30
3.1289
3.3311
2.864
3.1844
7.34万
254.4万
55.
2021-05-29
3.7762
3.7903
3.1033
3.1289
7.57万
249.97万
56.
2021-05-28
4.7216
4.8332
3.6028
3.7763
17.21万
301.69万
57.
2021-05-27
3.503
5.6485
3.503
4.7216
214.42万
377.21万
58.
2021-05-26
3.0597
3.5137
2.9464
3.503
8.07万
279.85万
59.
2021-05-25
2.9633
3.2645
2.8142
3.0597
5.09万
244.44万
60.
2021-05-24
2.2791
2.9735
2.0566
2.9633
1.73万
236.74万
61.
2021-05-23
2.928
2.9488
2.2457
2.2791
1.55万
182.08万
62.
2021-05-22
3.0883
3.21
2.6202
2.928
2.35万
233.92万
63.
2021-05-21
4.0223
4.0223
3.0826
3.0883
5.09万
246.72万
64.
2021-05-20
3.7821
4.1293
2.9821
4.0233
37.12万
321.42万
65.
2021-05-19
5.4562
5.6446
3.0468
3.7821
10.62万
302.15万
66.
2021-05-18
5.0692
5.6202
4.5162
5.4334
27.05万
434.07万
67.
2021-05-17
6.0366
6.0528
4.9961
5.0751
5.42万
405.45万
68.
2021-05-16
6.0853
6.3709
5.8669
6.0366
8.31万
482.26万
69.
2021-05-15
6.4001
6.4436
5.7075
6.0853
9.71万
486.15万
70.
2021-05-14
5.7802
6.4404
5.4671
6.4001
3.97万
511.3万
71.
2021-05-13
6.5679
6.5732
5.5661
5.7802
11.24万
461.78万
72.
2021-05-12
6.3822
6.8535
6.3806
6.5696
1.89万
524.84万
73.
2021-05-11
6.5222
6.5786
5.8825
6.3822
2.92万
509.87万
74.
2021-05-10
6.4254
6.5461
6.1536
6.5222
6.9万
521.06万
75.
2021-05-09
6.3724
6.7467
6.2654
6.4254
6.43万
513.32万
76.
2021-05-08
6.0653
6.4864
5.8506
6.3724
5.04万
509.09万
77.
2021-05-07
6.3691
6.4799
5.8528
6.0653
4.98万
484.56万
78.
2021-05-06
5.9065
6.4253
5.8616
6.3691
5.89万
508.83万
79.
2021-05-05
5.8939
6.2665
5.6775
5.9065
10.41万
471.87万
80.
2021-05-04
5.6502
6.4112
5.6392
5.9195
12.74万
472.91万
81.
2021-05-03
4.787
5.7379
4.7264
5.6503
17.97万
451.4万
82.
2021-05-02
4.274
4.7882
4.274
4.787
8.82万
382.43万
83.
2021-05-01
4.0811
4.2925
3.9377
4.2741
6.27万
341.46万
84.
2021-04-30
4.1439
4.1479
3.997
4.0811
2.48万
326.04万
85.
2021-04-29
4.0702
4.1845
4.0039
4.1446
1.73万
331.11万
86.
2021-04-28
3.9855
4.1311
3.8177
4.0698
4.38万
325.14万
87.
2021-04-27
3.7175
3.988
3.5869
3.9852
4.07万
318.38万
88.
2021-04-26
3.565
3.7952
3.2611
3.721
3.8万
297.27万
89.
2021-04-25
3.46
3.577
3.3203
3.5658
7653.26
284.87万
90.
2021-04-24
3.6464
3.7065
3.3324
3.46
1.11万
276.42万
91.
2021-04-23
4.191
4.251
3.3968
3.6464
2.6万
291.31万
92.
2021-04-22
4.1152
4.2579
3.7531
4.1909
4.26万
334.81万
93.
2021-04-21
3.3113
4.1609
3.3113
4.1152
6.05万
328.76万
94.
2021-04-20
3.0486
3.397
3.0368
3.3113
6.74万
264.54万
95.
2021-04-19
3.1213
3.3266
3.0293
3.0573
1.19万
244.25万
96.
2021-04-18
3.6899
3.746
2.9244
3.1278
7.07万
249.88万
97.
2021-04-17
3.963
3.9796
3.6865
3.6899
2.97万
294.79万
98.
2021-04-16
4.0648
4.0909
3.7959
3.963
4.21万
316.6万
99.
2021-04-15
3.9261
4.219
3.8976
4.0648
5.51万
324.74万
100.
2021-04-14
4.2611
4.3484
3.8724
3.9261
8.73万
313.66万
