首页
快讯
资讯
APP
搜索
KCS
Kcs
市值排名：
No.53
+ 加入自选
KCS行情
平台数据
基本资料
持币地址
历史数据
0.2487
历史最低价
28.7696
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.
2024-04-19
8.556
8.896
8.201
8.803
171.99万
7.05亿
2.
2024-04-18
8.11
8.474
8.068
8.41
127.38万
6.74亿
3.
2024-04-17
8.291
8.527
7.991
8.047
114.6万
6.45亿
4.
2024-04-16
8.468
8.552
8.1
8.168
121.95万
6.54亿
5.
2024-04-15
8.845
8.92
8.472
8.538
145.7万
6.84亿
6.
2024-04-14
8.722
8.957
8.5
8.637
173.68万
6.92亿
7.
2024-04-13
10.027
10.111
10
10.011
88.1万
8.02亿
8.
2024-04-12
10.496
10.526
10.362
10.427
69万
8.35亿
9.
2024-04-11
10.52
10.52
10.333
10.379
61.59万
8.32亿
10.
2024-04-10
10.479
10.661
10.323
10.399
119.56万
8.33亿
11.
2024-04-09
10.39
10.52
10.25
10.397
137.38万
8.33亿
12.
2024-04-08
10.409
10.621
10.315
10.421
116.39万
8.35亿
13.
2024-04-07
10.351
10.436
10.311
10.368
52.04万
8.31亿
14.
2024-04-06
10.487
10.52
10.255
10.317
61.39万
8.27亿
15.
2024-04-05
10.737
10.75
10.2
10.361
101.11万
8.3亿
16.
2024-04-04
10.324
10.726
10.318
10.55
97.81万
8.45亿
17.
2024-04-03
10.182
10.68
10.07
10.549
113.1万
8.45亿
18.
2024-04-02
11.207
11.271
10.5
10.564
261.65万
8.46亿
19.
2024-04-01
11.483
11.576
10.68
10.986
227.05万
8.8亿
20.
2024-03-31
10.93
11.993
10.907
11.462
196.62万
9.18亿
21.
2024-03-30
10.974
11.136
10.589
10.916
216.13万
8.75亿
22.
2024-03-29
12.108
12.128
11.8
11.908
142.79万
9.54亿
23.
2024-03-28
11.329
12.6
11.324
12.363
351.28万
9.91亿
24.
2024-03-27
12.761
12.768
11.237
11.465
538.34万
9.19亿
25.
2024-03-26
14.461
14.519
12.3
12.672
462.19万
10.15亿
26.
2024-03-25
14.255
14.44
14.157
14.366
136.34万
11.51亿
27.
2024-03-24
14.053
14.3
14.04
14.195
71.77万
11.37亿
28.
2024-03-23
14.013
14.2
13.884
14.159
95.83万
11.34亿
29.
2024-03-22
14.659
14.816
13.907
13.987
145.59万
11.21亿
30.
2024-03-21
14.505
15
14.189
14.791
219.49万
11.85亿
31.
2024-03-20
12.289
14.2
12.12
14.051
323.76万
11.26亿
32.
2024-03-19
14.047
14.136
12.44
12.689
362.03万
10.17亿
33.
2024-03-18
15.08
15.099
14.36
14.371
173.98万
11.51亿
34.
2024-03-17
14.372
15.111
14.363
15.092
172.09万
12.09亿
35.
2024-03-16
14.902
15.5
14.7
15.009
306.71万
12.03亿
36.
2024-03-15
15.038
15.172
13.56
14.348
561.4万
11.5亿
37.
2024-03-14
15.741
15.96
15.157
15.289
238.2万
12.25亿
38.
2024-03-13
15.021
15.48
14.893
15.279
148.92万
12.24亿
39.
2024-03-12
14.999
15.16
14.945
15.047
100.42万
12.06亿
40.
2024-03-11
14.692
15.32
14.336
15.012
228.12万
12.03亿
41.
2024-03-10
14.991
15.085
14.68
14.769
146.69万
11.83亿
42.
2024-03-09
15.08
15.26
14.951
14.952
121.65万
11.98亿
43.
2024-03-08
13.912
15
13.9
14.713
391.4万
11.79亿
44.
2024-03-07
13.172
13.516
12.934
13.513
133.51万
10.83亿
45.
2024-03-06
12.638
13.498
12.621
13.121
211.29万
10.51亿
46.
2024-03-05
13.171
13.826
12.953
13.516
262.62万
10.83亿
47.
2024-03-04
13.232
13.258
12.862
13.111
243.16万
10.5亿
48.
2024-03-03
12.814
13.08
12.799
12.799
141.82万
10.25亿
49.
2024-03-02
12.407
12.75
12.3
12.742
112.04万
10.21亿
50.
2024-03-01
11.468
12.279
11.349
12.26
183.78万
9.82亿
51.
2024-02-29
11.201
11.472
11.12
11.349
157.35万
9.09亿
52.
2024-02-28
11.042
11.157
10.915
10.98
145.17万
8.8亿
53.
2024-02-27
10.974
11.021
10.85
10.93
96.07万
8.76亿
54.
2024-02-26
10.676
10.758
10.5
10.758
60.95万
8.62亿
55.
2024-02-25
10.489
10.646
10.461
10.544
56.27万
8.45亿
56.
2024-02-24
10.4
10.622
10.36
10.442
61.36万
8.37亿
57.
2024-02-23
10.577
11
10.48
10.548
189.22万
8.45亿
58.
2024-02-22
10.193
10.6
10.136
10.597
83.4万
8.49亿
59.
2024-02-21
10.384
10.491
10
10.104
84.53万
8.1亿
60.
2024-02-20
10.532
10.589
10.246
10.323
80.85万
8.27亿
61.
2024-02-19
10.553
10.695
10.457
10.6
76.73万
8.49亿
62.
2024-02-18
10.399
10.525
10.337
10.517
43.97万
8.43亿
63.
2024-02-17
10.379
10.641
10.279
10.365
83.63万
8.3亿
64.
2024-02-16
10.458
10.469
10.108
10.345
112.8万
8.29亿
65.
2024-02-15
10.729
10.799
10.52
10.675
79.6万
8.55亿
66.
2024-02-14
10.518
10.756
10.459
10.647
64.69万
8.53亿
67.
2024-02-13
10.532
10.7
10.508
10.535
59.09万
8.44亿
68.
2024-02-12
10.589
10.638
10.36
10.555
67.18万
8.46亿
69.
2024-02-11
10.192
10.52
10.159
10.519
83.81万
8.43亿
70.
2024-02-10
10.158
10.166
9.92
10.06
42.38万
8.06亿
71.
2024-02-09
9.968
10.171
9.887
10.169
78.78万
8.15亿
72.
2024-02-08
9.904
9.958
9.787
9.947
45.57万
7.97亿
73.
2024-02-07
9.9
9.905
9.619
9.765
52.88万
7.82亿
74.
2024-02-06
9.796
9.969
9.73
9.934
47.85万
7.96亿
75.
2024-02-05
9.733
9.816
9.664
9.708
42.77万
7.78亿
76.
2024-02-04
9.915
9.917
9.768
9.855
24.44万
7.9亿
77.
2024-02-03
9.925
10
9.845
9.931
27.24万
7.96亿
78.
2024-02-02
9.683
10
9.64
9.999
93.77万
8.01亿
79.
2024-02-01
9.478
9.598
9.3
9.578
70.55万
7.67亿
80.
2024-01-31
9.906
9.925
9.39
9.652
101.94万
7.73亿
81.
2024-01-30
10.045
10.053
9.88
9.923
48.21万
7.95亿
82.
2024-01-29
9.939
10.068
9.921
10.014
53.21万
8.02亿
83.
2024-01-28
9.967
10
9.898
9.991
34.38万
8亿
84.
2024-01-27
9.982
10
9.881
9.947
35.09万
7.97亿
85.
2024-01-26
9.817
10.079
9.733
10.02
66.7万
8.03亿
86.
2024-01-25
9.947
10.04
9.875
9.959
48.33万
7.98亿
87.
2024-01-24
9.832
9.939
9.746
9.901
39.38万
7.93亿
88.
2024-01-23
9.774
9.869
9.56
9.651
80.91万
7.73亿
89.
2024-01-22
9.983
10.03
9.872
9.904
58.68万
7.93亿
90.
2024-01-21
9.943
10.004
9.935
9.989
23.04万
8亿
91.
2024-01-20
9.822
9.945
9.795
9.883
26.44万
7.92亿
92.
2024-01-19
9.878
9.98
9.749
9.785
43.04万
7.84亿
93.
2024-01-18
10.09
10.092
9.912
9.917
36.21万
7.95亿
94.
2024-01-17
10.111
10.226
10.019
10.138
54.99万
8.12亿
95.
2024-01-16
9.886
10.06
9.848
10.06
56.8万
8.06亿
96.
2024-01-15
9.9
10.052
9.829
9.868
65.63万
7.91亿
97.
2024-01-14
10
10.059
9.94
10.036
32.2万
8.04亿
98.
2024-01-13
9.954
10.031
9.796
9.864
58.89万
7.9亿
99.
2024-01-12
10.116
10.18
9.908
9.953
74.53万
7.97亿
100.
2024-01-11
10.204
10.442
9.95
10.144
113.45万
8.13亿
