KAITO KAITO
$0,3413+0,00 (+0,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,34 | -2,54 % | $0,35 | $0,36 | $0,34 | 24,03M |
| 2026-09-30 | $0,35 | +4,21 % | $0,34 | $0,36 | $0,33 | 24,03M |
| 2026-09-29 | $0,34 | +0,45 % | $0,33 | $0,35 | $0,32 | 22,25M |
| 2026-09-28 | $0,33 | -7,45 % | $0,36 | $0,36 | $0,33 | 23,94M |
| 2026-09-27 | $0,36 | +0,27 % | $0,36 | $0,37 | $0,35 | 15,90M |
| 2026-09-26 | $0,36 | +1,32 % | $0,36 | $0,37 | $0,35 | 20,61M |
| 2026-09-25 | $0,36 | +1,64 % | $0,35 | $0,36 | $0,34 | 18,63M |
| 2026-09-24 | $0,35 | +7,47 % | $0,33 | $0,36 | $0,32 | 28,63M |
| 2026-09-23 | $0,33 | -11,59 % | $0,37 | $0,37 | $0,31 | 34,74M |
| 2026-09-22 | $0,37 | +5,68 % | $0,35 | $0,37 | $0,34 | 26,56M |
| 2026-09-21 | $0,35 | +5,32 % | $0,33 | $0,35 | $0,33 | 25,93M |
| 2026-09-20 | $0,33 | -4,87 % | $0,35 | $0,35 | $0,32 | 19,46M |
| 2026-09-19 | $0,35 | +3,59 % | $0,34 | $0,35 | $0,33 | 18,34M |
| 2026-09-18 | $0,34 | +10,51 % | $0,30 | $0,34 | $0,30 | 24,83M |
| 2026-09-17 | $0,30 | +3,52 % | $0,29 | $0,30 | $0,29 | 13,62M |
| 2026-09-16 | $0,29 | +2,30 % | $0,29 | $0,29 | $0,28 | 14,21M |
| 2026-09-15 | $0,29 | -4,58 % | $0,30 | $0,30 | $0,28 | 14,21M |
| 2026-09-14 | $0,30 | -0,73 % | $0,30 | $0,31 | $0,30 | 10,84M |
| 2026-09-13 | $0,30 | -1,54 % | $0,31 | $0,31 | $0,30 | 8,87M |
| 2026-09-12 | $0,31 | +0,75 % | $0,31 | $0,31 | $0,31 | 8,91M |
| 2026-09-11 | $0,31 | +4,00 % | $0,29 | $0,32 | $0,29 | 14,67M |
| 2026-09-10 | $0,29 | -5,18 % | $0,31 | $0,31 | $0,29 | 15,76M |
| 2026-09-09 | $0,31 | -6,01 % | $0,33 | $0,33 | $0,30 | 19,20M |
| 2026-09-08 | $0,33 | +2,72 % | $0,32 | $0,35 | $0,32 | 38,73M |
| 2026-09-07 | $0,32 | +2,29 % | $0,31 | $0,32 | $0,31 | 19,38M |
| 2026-09-06 | $0,31 | +0,64 % | $0,31 | $0,32 | $0,31 | 12,34M |
| 2026-09-05 | $0,31 | +2,71 % | $0,30 | $0,31 | $0,30 | 15,53M |
| 2026-09-04 | $0,30 | -0,12 % | $0,30 | $0,31 | $0,29 | 14,12M |
| 2026-09-03 | $0,30 | +0,24 % | $0,30 | $0,31 | $0,30 | 14,77M |
| 2026-09-02 | $0,30 | -0,55 % | $0,30 | $0,31 | $0,30 | 12,58M |
| 2026-09-01 | $0,30 | +1,19 % | $0,30 | $0,31 | $0,30 | 13,80M |
| 2026-08-31 | $0,30 | +1,30 % | $0,30 | $0,31 | $0,29 | 15,43M |
| 2026-08-30 | $0,30 | -6,58 % | $0,32 | $0,32 | $0,29 | 18,26M |
| 2026-08-29 | $0,32 | +0,82 % | $0,32 | $0,32 | $0,31 | 16,03M |
| 2026-08-28 | $0,32 | -0,25 % | $0,32 | $0,32 | $0,30 | 20,79M |
| 2026-08-27 | $0,32 | -0,53 % | $0,32 | $0,32 | $0,31 | 17,54M |
| 2026-08-26 | $0,32 | -0,31 % | $0,32 | $0,33 | $0,31 | 23,13M |
| 2026-08-25 | $0,32 | -6,22 % | $0,34 | $0,34 | $0,32 | 26,28M |
| 2026-08-24 | $0,34 | -2,31 % | $0,35 | $0,35 | $0,33 | 40,76M |
| 2026-08-23 | $0,35 | +0,18 % | $0,35 | $0,36 | $0,34 | 36,85M |
| 2026-08-22 | $0,35 | -10,85 % | $0,39 | $0,41 | $0,34 | 92,64M |
| 2026-08-21 | $0,39 | +10,49 % | $0,35 | $0,39 | $0,34 | 71,01M |
| 2026-08-20 | $0,35 | +1,45 % | $0,35 | $0,37 | $0,34 | 46,95M |
| 2026-08-19 | $0,35 | +2,63 % | $0,34 | $0,35 | $0,34 | 43,31M |
| 2026-08-18 | $0,34 | +2,93 % | $0,33 | $0,35 | $0,32 | 34,55M |
| 2026-08-17 | $0,33 | -6,54 % | $0,35 | $0,38 | $0,33 | 55,85M |
| 2026-08-16 | $0,35 | -5,51 % | $0,37 | $0,38 | $0,34 | 47,45M |
| 2026-08-15 | $0,37 | -7,92 % | $0,40 | $0,41 | $0,36 | 32,97M |
| 2026-08-14 | $0,40 | -5,41 % | $0,43 | $0,43 | $0,39 | 37,90M |
| 2026-08-13 | $0,43 | -6,72 % | $0,46 | $0,47 | $0,42 | 62,41M |
| 2026-08-12 | $0,46 | -26,77 % | $0,63 | $0,64 | $0,45 | 97,92M |
| 2026-08-11 | $0,63 | -5,40 % | $0,66 | $0,67 | $0,62 | 26,94M |
| 2026-08-10 | $0,66 | -4,02 % | $0,69 | $0,71 | $0,66 | 38,90M |
| 2026-08-09 | $0,69 | -4,73 % | $0,72 | $0,73 | $0,66 | 44,21M |
| 2026-08-08 | $0,72 | -11,76 % | $0,82 | $0,83 | $0,69 | 88,60M |
| 2026-08-07 | $0,82 | -9,09 % | $0,90 | $0,93 | $0,82 | 42,39M |
| 2026-08-06 | $0,90 | -3,61 % | $0,94 | $0,95 | $0,88 | 26,32M |
| 2026-08-05 | $0,94 | +2,73 % | $0,91 | $0,96 | $0,91 | 30,83M |
| 2026-08-04 | $0,91 | -2,07 % | $0,93 | $0,94 | $0,88 | 41,02M |
| 2026-08-03 | $0,93 | -6,72 % | $1,00 | $1,06 | $0,91 | 70,75M |
| 2026-08-02 | $1,00 | -16,82 % | $1,20 | $1,22 | $0,99 | 69,61M |
| 2026-08-01 | $1,20 | +12,61 % | $1,06 | $1,24 | $1,06 | 65,20M |
| 2026-07-31 | $1,06 | -4,07 % | $1,11 | $1,16 | $1,05 | 51,18M |
| 2026-07-30 | $1,11 | -11,74 % | $1,26 | $1,29 | $0,99 | 120,43M |
| 2026-07-29 | $1,26 | +4,95 % | $1,20 | $1,36 | $1,20 | 89,03M |
| 2026-07-28 | $1,20 | -7,18 % | $1,29 | $1,34 | $1,09 | 80,39M |
| 2026-07-27 | $1,29 | +9,52 % | $1,18 | $1,35 | $1,13 | 76,29M |
| 2026-07-26 | $1,18 | +16,78 % | $1,01 | $1,22 | $1,00 | 102,31M |
| 2026-07-25 | $1,01 | +5,39 % | $0,96 | $1,01 | $0,92 | 47,35M |
| 2026-07-24 | $0,96 | -5,95 % | $1,02 | $1,05 | $0,93 | 62,70M |
| 2026-07-23 | $1,02 | +3,63 % | $0,98 | $1,11 | $0,97 | 75,34M |
| 2026-07-22 | $0,98 | -1,05 % | $0,99 | $1,01 | $0,91 | 30,13M |
| 2026-07-21 | $0,99 | -0,68 % | $1,00 | $1,01 | $0,95 | 33,36M |
| 2026-07-20 | $1,00 | +6,53 % | $0,94 | $1,00 | $0,93 | 44,07M |
| 2026-07-19 | $0,94 | +15,51 % | $0,81 | $0,97 | $0,81 | 76,30M |
| 2026-07-18 | $0,81 | -6,44 % | $0,87 | $0,87 | $0,81 | 18,84M |
| 2026-07-17 | $0,87 | +2,01 % | $0,85 | $0,94 | $0,83 | 66,61M |
| 2026-07-16 | $0,85 | +10,90 % | $0,77 | $0,87 | $0,70 | 46,27M |
| 2026-07-15 | $0,77 | -1,67 % | $0,78 | $0,81 | $0,72 | 49,02M |
| 2026-07-14 | $0,78 | +20,70 % | $0,65 | $0,79 | $0,65 | 54,39M |
| 2026-07-13 | $0,65 | -3,24 % | $0,67 | $0,71 | $0,64 | 29,11M |
| 2026-07-12 | $0,67 | +1,15 % | $0,66 | $0,68 | $0,65 | 16,85M |
| 2026-07-11 | $0,66 | +6,56 % | $0,62 | $0,69 | $0,61 | 24,91M |
| 2026-07-10 | $0,62 | -7,83 % | $0,67 | $0,69 | $0,61 | 21,01M |
| 2026-07-09 | $0,67 | +2,06 % | $0,66 | $0,70 | $0,65 | 39,78M |
| 2026-07-08 | $0,66 | +8,60 % | $0,61 | $0,83 | $0,61 | 141,11M |
| 2026-07-07 | $0,61 | -3,79 % | $0,63 | $0,63 | $0,59 | 16,97M |
| 2026-07-06 | $0,63 | -1,76 % | $0,64 | $0,65 | $0,59 | 14,99M |
| 2026-07-05 | $0,64 | +4,51 % | $0,61 | $0,68 | $0,59 | 27,11M |
| 2026-07-04 | $0,61 | -0,85 % | $0,62 | $0,63 | $0,59 | 16,15M |