首页
快讯
资讯
APP
搜索
KDA
Kadena
市值排名：
No.570
+ 加入自选
KDA行情
平台数据
基本资料
持币地址
历史数据
$0.1193
历史最低价
$0.9918
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2022-10-10
1.38385
1.38385
1.36936
1.37461
654.92
8248.79万
2.
2022-10-09
1.38392
1.39785
1.38392
1.39369
520.59
8363.28万
3.
2022-10-08
1.38964
1.39602
1.38387
1.39093
1214.52
8346.72万
4.
2022-10-07
1.415
1.42114
1.38349
1.40624
1624.13
8438.59万
5.
2022-10-06
1.46
1.47642
1.40557
1.40557
1570.65
8434.57万
6.
2022-10-05
1.41047
1.45838
1.3835
1.45829
7091.04
8750.94万
7.
2022-10-04
1.40167
1.41795
1.39028
1.39774
1598.33
8387.59万
8.
2022-10-03
1.34879
1.398
1.28447
1.39301
8091.76
8359.2万
9.
2022-10-02
1.37012
1.39499
1.35226
1.35978
1988.73
8159.8万
10.
2022-10-01
1.38035
1.38746
1.37017
1.38364
464.48
8302.98万
11.
2021-12-09
12.38253
12.5642
10.32249
10.51368
156.09万
6.31亿
12.
2021-12-08
10.77818
13.4
10.21
12.36011
224.19万
7.42亿
13.
2021-12-07
12.12152
13
10.30328
10.74485
196.05万
6.45亿
14.
2021-12-06
12.22931
13.16084
8.40804
12.09022
424.87万
7.26亿
15.
2021-12-05
11.99064
14.84856
11.15297
12.24886
164.29万
7.35亿
16.
2021-12-04
14.7702
14.79915
11
12.09247
263.11万
7.26亿
17.
2021-12-03
16.52277
16.79215
12.9
14.72417
175.94万
8.84亿
18.
2021-12-02
17.20896
17.83101
16.4
16.55975
144.17万
9.94亿
19.
2021-12-01
16.72601
19.39
16.41541
17.12526
180.85万
10.28亿
20.
2021-11-30
16.94845
17.40606
15.82567
16.74463
130.77万
10.05亿
21.
2021-08-01
0.3424
0.3702
0.3343
0.3693
50.57万
2216.1万
22.
2021-07-31
0.3207
0.3436
0.3167
0.3424
70.84万
2054.68万
23.
2021-07-30
0.3155
0.3322
0.3128
0.3207
59.38万
1924.46万
24.
2021-07-29
0.3246
0.3305
0.3136
0.3155
50.15万
1893.26万
25.
2021-07-28
0.3249
0.3279
0.3114
0.3246
55.17万
1947.87万
26.
2021-07-27
0.3523
0.3545
0.3023
0.3249
78.24万
1949.67万
27.
2021-07-26
0.3311
0.3612
0.3265
0.3523
108.95万
2114.09万
28.
2021-07-25
0.321
0.3426
0.3185
0.3314
56.82万
1988.67万
29.
2021-07-24
0.3258
0.3325
0.3107
0.321
62.19万
1926.26万
30.
2021-07-23
0.3219
0.3404
0.3199
0.3258
34.91万
1955.07万
31.
2021-07-22
0.3234
0.3393
0.3183
0.322
69.39万
1932.26万
32.
2021-07-21
0.3316
0.3385
0.3215
0.3234
54.56万
1940.67万
33.
2021-07-20
0.3453
0.3524
0.3288
0.3316
63.1万
1989.87万
34.
2021-07-19
0.365
0.365
0.343
0.3453
54.06万
2072.08万
35.
2021-07-18
0.3596
0.3739
0.348
0.365
41.87万
2190.3万
36.
2021-07-17
0.3708
0.3903
0.3573
0.3574
39.34万
2144.69万
37.
2021-07-16
0.3757
0.3996
0.3633
0.3708
48.99万
2225.1万
38.
2021-07-15
0.3633
0.4324
0.3614
0.3731
47.55万
2238.91万
39.
2021-07-14
0.3795
0.388
0.3628
0.3633
47.07万
2180.1万
40.
2021-07-13
0.3628
0.3849
0.3579
0.3795
45.61万
2277.31万
41.
2021-07-12
0.3662
0.3735
0.3625
0.3628
59.89万
2177.1万
42.
2021-07-11
0.3625
0.3709
0.3597
0.3662
41.36万
2197.5万
43.
2021-07-10
0.3705
0.3756
0.3571
0.3625
34.73万
2175.3万
44.
2021-07-09
0.3658
0.3782
0.36
0.3705
41.49万
2223.3万
45.
2021-07-08
0.3743
0.379
0.3507
0.3634
59.69万
2180.7万
46.
2021-07-07
0.3906
0.4049
0.3679
0.3743
43.3万
2246.11万
47.
2021-07-06
0.3648
0.3928
0.3599
0.3906
54.83万
2343.92万
48.
2021-07-05
0.3779
0.39
0.3648
0.3668
75.34万
2201.1万
49.
2021-07-04
0.3924
0.3939
0.3632
0.3777
77.94万
2266.51万
50.
2021-07-03
0.3763
0.396
0.3659
0.3925
85.51万
2355.32万
51.
2021-07-02
0.3876
0.3994
0.3617
0.3764
43.08万
2258.71万
52.
2021-07-01
0.3812
0.39
0.379
0.3876
40.28万
2325.92万
53.
2021-06-30
0.4178
0.4287
0.3696
0.3812
59.22万
2287.51万
54.
2021-06-29
0.4074
0.4461
0.3889
0.416
80.38万
2496.34万
55.
2021-06-28
0.3865
0.4752
0.3834
0.4073
81.58万
2444.13万
56.
2021-06-27
0.3867
0.4192
0.351
0.3865
35.53万
2319.32万
57.
2021-06-26
0.4082
0.4405
0.3661
0.3867
77.71万
2320.52万
58.
2021-06-25
0.4296
0.456
0.4063
0.4098
76.88万
2459.14万
59.
2021-06-24
0.4441
0.4501
0.4264
0.4296
43.99万
2577.95万
60.
2021-06-23
0.4057
0.4579
0.4055
0.4441
55.76万
2664.96万
61.
2021-06-22
0.4075
0.4173
0.3561
0.4057
123.61万
2434.53万
62.
2021-06-21
0.459
0.4714
0.4043
0.4082
93.58万
2449.54万
63.
2021-06-20
0.4958
0.4979
0.4556
0.4612
48.45万
2767.58万
64.
2021-06-19
0.4833
0.503
0.4789
0.4958
58.53万
2975.21万
65.
2021-06-18
0.4903
0.4992
0.4708
0.4832
35.12万
2899.6万
66.
2021-06-17
0.4966
0.4975
0.4801
0.4902
45.98万
2941.6万
67.
2021-06-16
0.4904
0.5046
0.4894
0.4962
45.74万
2977.61万
68.
2021-06-15
0.5055
0.5081
0.4824
0.4897
53.57万
2938.6万
69.
2021-06-14
0.494
0.5117
0.491
0.5057
60.06万
3034.62万
70.
2021-06-13
0.5157
0.5245
0.4897
0.494
37.16万
2964.41万
71.
2021-06-12
0.6063
0.6074
0.5154
0.5157
72.9万
3094.62万
72.
2021-06-11
0.544
0.6927
0.5364
0.607
110万
3642.5万
73.
2021-06-10
0.4873
0.5752
0.4814
0.5436
60.87万
3262.05万
74.
2021-06-09
0.4767
0.4885
0.4639
0.4876
14.57万
2926万
75.
2021-06-08
0.5039
0.5042
0.4592
0.4767
67.3万
2860.59万
76.
2021-06-07
0.4986
0.5314
0.4892
0.5039
69.68万
3023.81万
77.
2021-06-06
0.5007
0.5028
0.4883
0.4991
52.25万
2995.01万
78.
2021-06-05
0.5082
0.5215
0.5004
0.5007
49.18万
3004.61万
79.
2021-06-04
0.5453
0.5504
0.4965
0.5082
72.8万
3049.62万
80.
2021-06-03
0.5591
0.5591
0.5174
0.5453
66.64万
3272.25万
81.
2021-06-02
0.5451
0.5591
0.5338
0.5591
48.7万
3355.06万
82.
2021-06-01
0.5434
0.5538
0.5242
0.5451
48.73万
3271.05万
83.
2021-05-31
0.5515
0.5657
0.4994
0.5436
45.84万
3262.05万
84.
2021-05-30
0.5427
0.5682
0.5202
0.5516
67.48万
3310.05万
85.
2021-05-29
0.5534
0.5719
0.5232
0.5429
55.07万
3257.85万
86.
2021-05-28
0.6139
0.6187
0.545
0.5535
72.91万
3321.45万
87.
2021-05-27
0.6324
0.6369
0.5627
0.6139
71.12万
3683.9万
88.
2021-05-26
0.6561
0.6915
0.6183
0.6331
76.17万
3799.12万
89.
2021-05-25
0.6025
0.7358
0.6019
0.6557
94.72万
3934.74万
90.
2021-05-24
0.5315
0.6103
0.5091
0.6027
81.57万
3616.69万
91.
2021-05-23
0.6426
0.6887
0.5223
0.5315
91.63万
3189.44万
92.
2021-05-22
0.687
0.7116
0.574
0.6426
133.54万
3856.13万
93.
2021-05-21
0.7346
0.7612
0.6856
0.6868
58.75万
4121.36万
94.
2021-05-20
0.6614
0.7346
0.6417
0.7346
120.38万
4408.2万
95.
2021-05-19
0.7988
0.8354
0.6129
0.6588
204.32万
3953.34万
96.
2021-05-18
0.8435
0.867
0.7902
0.7987
132万
4792.86万
97.
2021-05-17
1.027
1.036
0.8435
0.8475
157.95万
5085.7万
98.
2021-05-16
1.0538
1.0633
1.0037
1.027
85.27万
6162.84万
99.
2021-05-15
1.1053
1.1794
1.0521
1.0538
220.49万
6323.66万
100.
2021-05-14
1.0935
1.1371
1.0866
1.1088
91.29万
6653.71万
