CoinXview PortfelApp
PL
Coin: 1262Giełdy: 22Kapitalizacja: $2,77T +2,70%Wol. 24h: $35,30BDominacja: BTC 58,6% ETH 10,8%Gas ETH: 0,07 gweiStrach i chciwość: 62/100

Lịch sử giá KAIO

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie KAIO. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu KAIO

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026——————————+2,0%—+2%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
02.11.2026$0,02164$0,02164$0,02104 $0,02111$146,11K—-2.44%
01.11.2026$0,02156$0,02197$0,02135 $0,02164$140,28K—+0.35%
01.11.2026$0,02106$0,02240$0,02105 $0,02148$37,66K$14,63M+1.96%
31.10.2026$0,02129$0,02247$0,02092 $0,02156$158,11K—+1.30%
31.10.2026$0,02168$0,02822$0,02075 $0,02105$251,86K$14,34M-2.91%
30.10.2026$0,02178$0,02189$0,02125 $0,02129$152,20K—-2.25%
30.10.2026$0,02224$0,02333$0,02142 $0,02164$81,94K$14,74M-2.70%
29.10.2026$0,02257$0,02273$0,02172 $0,02178$128,67K—-3.52%
29.10.2026$0,02305$0,02464$0,02190 $0,02217$84,84K$15,11M-3.78%
28.10.2026$0,02374$0,02416$0,02232 $0,02257$198,60K—-4.92%
27.10.2026$0,02465$0,02476$0,02365 $0,02374$167,92K—-3.70%
26.10.2026$0,02517$0,02656$0,02456 $0,02465$181,27K—-2.07%
25.10.2026$0,02620$0,02649$0,02503 $0,02517$197,37K—-3.92%
24.10.2026$0,02717$0,02848$0,02620 $0,02620$224,02K—-3.56%
23.10.2026$0,02765$0,03099$0,02608 $0,02717$310,25K—-1.75%
22.10.2026$0,02908$0,02921$0,02729 $0,02765$188,78K—-4.92%
22.10.2026$0,02940$0,03068$0,02833 $0,02900$38,99K$19,75M-1.36%
21.10.2026$0,03000$0,03026$0,02900 $0,02908$96,85K—-3.06%
21.10.2026$0,03039$0,03145$0,02900 $0,02944$163,44K$20,06M-3.11%
20.10.2026$0,02938$0,03124$0,02938 $0,03000$64,97K—+2.12%
20.10.2026$0,02929$0,03166$0,02907 $0,03041$84,80K$20,72M+3.82%
19.10.2026$0,02946$0,03190$0,02890 $0,02938$48,00K—-0.27%
19.10.2026$0,02936$0,03604$0,02670 $0,02912$251,90K$19,84M-0.83%
18.10.2026$0,03490$0,03520$0,02749 $0,02909$64,36K$19,81M-16.66%
17.10.2026$0,03618$0,03646$0,03367 $0,03485$119,62K$23,74M-3.65%
16.10.2026$0,03417$0,04114$0,03314 $0,03656$1,48M$24,90M+6.97%
15.10.2026$0,03217$0,04135$0,02900 $0,03384$74,08K$23,05M+5.19%
14.10.2026$0,02906$0,04174$0,02816 $0,03652$306,90K—+25.68%
14.10.2026$0,02891$0,03924$0,02693 $0,03156$614,95K$21,50M+9.16%
13.10.2026$0,02764$0,03042$0,02710 $0,02906$93,86K—+5.13%
12.10.2026$0,02768$0,02989$0,02503 $0,02764$143,31K—-0.12%
11.10.2026$0,02562$0,02803$0,02400 $0,02768$59,82K—+8.04%
10.10.2026$0,02504$0,02802$0,02403 $0,02562$69,81K—+2.31%
09.10.2026$0,02617$0,02959$0,02413 $0,02504$56,39K—-4.33%
08.10.2026$0,02008$0,03300$0,02000 $0,02617$134,73K—+30.32%
07.10.2026$0,02004$0,02106$0,01986 $0,02008$60,20K—+0.20%
06.10.2026$0,02413$0,02420$0,02002 $0,02004$69,02K—-16.94%
05.10.2026$0,02462$0,03057$0,02316 $0,02413$111,21K—-1.97%
04.10.2026$0,01930$0,03180$0,01898 $0,02462$88,86K—+27.55%
03.10.2026$0,01927$0,02078$0,01800 $0,01930$57,17K—+0.17%
02.10.2026$0,02277$0,02277$0,01925 $0,01927$123,12K—-15.37%
01.10.2026$0,02058$0,02394$0,01970 $0,02277$45,26K—+10.62%
30.09.2026$0,02400$0,02685$0,02020 $0,02058$46,25K—-14.24%
29.09.2026$0,02735$0,03134$0,02400 $0,02400$48,60K—-12.26%
28.09.2026$0,02904$0,04008$0,02433 $0,02735$93,31K—-5.82%
27.09.2026$0,01471$0,04447$0,01450 $0,02904$281,87K—+97.38%
26.09.2026$0,01536$0,01552$0,01466 $0,01471$30,30K—-4.18%
25.09.2026$0,01361$0,01651$0,01339 $0,01536$52,52K—+12.80%
24.09.2026$0,01354$0,01401$0,01249 $0,01361$47,61K—+0.54%
23.09.2026$0,01379$0,01414$0,01329 $0,01354$33,36K—-1.83%
22.09.2026$0,01369$0,01392$0,01342 $0,01379$3,43K—+0.74%
21.09.2026$0,01363$0,01396$0,01360 $0,01369$5,84K—+0.48%
20.09.2026$0,01358$0,01393$0,01313 $0,01363$21,60K—+0.38%
19.09.2026$0,01355$0,01421$0,01344 $0,01358$26,61K—+0.19%
18.09.2026$0,01336$0,01425$0,01326 $0,01355$24,46K—+1.44%
17.09.2026$0,01381$0,01407$0,01317 $0,01336$7,22K—-3.31%
16.09.2026$0,01491$0,01494$0,01359 $0,01381$32,64K—-7.37%
15.09.2026$0,01274$0,02227$0,01256 $0,01491$123,20K—+17.07%
14.09.2026$0,01289$0,01371$0,01274 $0,01274$5,31K—-1.14%
13.09.2026$0,01330$0,01372$0,01282 $0,01289$14,05K—-3.12%
12.09.2026$0,01387$0,01402$0,01321 $0,01330$910,06—-4.11%
11.09.2026$0,01412$0,01466$0,01387 $0,01387$42,77K—-1.75%
10.09.2026$0,01397$0,01469$0,01385 $0,01412$68,19K—+1.07%
09.09.2026$0,01412$0,01493$0,01375 $0,01397$26,67K—-1.06%
08.09.2026$0,01398$0,01457$0,01376 $0,01412$27,14K—+1.02%
07.09.2026$0,01522$0,01541$0,01386 $0,01398$40,42K—-8.19%
06.09.2026$0,01672$0,01685$0,01516 $0,01522$107,06K—-8.98%
05.09.2026$0,01561$0,01700$0,01557 $0,01672$215,43K—+7.11%
04.09.2026$0,01650$0,01675$0,01555 $0,01561$22,55K—-5.37%
03.09.2026$0,01677$0,01799$0,01626 $0,01650$50,80K—-1.60%
02.09.2026$0,01743$0,01787$0,01610 $0,01677$114,32K—-3.81%
01.09.2026$0,01766$0,01883$0,01734 $0,01743$81,53K—-1.29%
31.08.2026$0,01772$0,01936$0,01754 $0,01766$228,92K—-0.36%
30.08.2026$0,01688$0,01895$0,01665 $0,01772$90,28K—+4.98%
29.08.2026$0,01762$0,01869$0,01600 $0,01688$59,92K—-4.20%
28.08.2026$0,01843$0,01951$0,01739 $0,01762$82,06K—-4.39%
27.08.2026$0,01725$0,02100$0,01716 $0,01843$85,95K—+6.85%
26.08.2026$0,01727$0,01779$0,01660 $0,01725$19,42K—-0.10%
25.08.2026$0,01874$0,01951$0,01689 $0,01727$142,83K—-7.87%
24.08.2026$0,01835$0,02087$0,01816 $0,01874$102,47K—+2.15%
23.08.2026$0,01957$0,02307$0,01755 $0,01835$203,92K—-6.25%
22.08.2026$0,01801$0,02500$0,01793 $0,01957$135,74K—+8.69%
21.08.2026$0,01740$0,01846$0,01706 $0,01801$184,28K—+3.48%
20.08.2026$0,01748$0,01830$0,01703 $0,01740$214,01K—-0.46%
19.08.2026$0,01638$0,01855$0,01617 $0,01748$224,58K—+6.74%
18.08.2026$0,01590$0,01700$0,01556 $0,01638$48,97K—+2.97%
17.08.2026$0,01790$0,01856$0,01574 $0,01590$160,51K—-11.16%
16.08.2026$0,01762$0,01884$0,01741 $0,01790$314,44K—+1.58%
15.08.2026$0,01771$0,01912$0,01736 $0,01762$155,91K—-0.49%
14.08.2026$0,01840$0,01908$0,01735 $0,01771$166,82K—-3.77%
13.08.2026$0,01781$0,01900$0,01700 $0,01840$75,84K—+3.33%
12.08.2026$0,01747$0,01882$0,01712 $0,01781$275,10K—+1.97%
11.08.2026$0,01743$0,01955$0,01717 $0,01747$580,81K—+0.21%
10.08.2026$0,01831$0,01895$0,01648 $0,01743$187,17K—-4.83%
09.08.2026$0,01586$0,02000$0,01522 $0,01831$171,83K—+15.49%
08.08.2026$0,01873$0,01877$0,01477 $0,01586$61,32K—-15.33%
07.08.2026$0,01834$0,01937$0,01711 $0,01873$89,34K—+2.11%
06.08.2026$0,01847$0,02017$0,01748 $0,01834$353,63K—-0.68%
05.08.2026$0,01794$0,02191$0,01750 $0,01847$109,35K—+2.95%
04.08.2026$0,01685$0,02092$0,01667 $0,01794$173,15K—+6.49%
03.08.2026$0,01817$0,02030$0,01587 $0,01685$322,38K—-7.31%
02.08.2026$0,01547$0,01958$0,01493 $0,01817$266,73K—+17.45%
01.08.2026$0,01480$0,01605$0,01443 $0,01547$71,73K—+4.54%
31.07.2026$0,01554$0,01587$0,01442 $0,01480$45,17K—-4.74%
30.07.2026$0,01556$0,01911$0,01472 $0,01554$263,24K—-0.10%
29.07.2026$0,01411$0,01998$0,01404 $0,01556$132,84K—+10.24%
28.07.2026$0,01505$0,01645$0,01361 $0,01411$243,84K—-6.24%
27.07.2026$0,01461$0,01525$0,01308 $0,01505$202,26K—+2.98%
26.07.2026$0,01381$0,02350$0,01345 $0,01461$171,79K—+5.85%
25.07.2026$0,01284$0,01393$0,01223 $0,01381$24,07K—+7.49%
24.07.2026$0,01436$0,01484$0,01234 $0,01284$8,14K—-10.54%
23.07.2026$0,01409$0,01450$0,01314 $0,01436$55,73K—+1.89%
22.07.2026$0,01413$0,01471$0,01301 $0,01409$85,69K—-0.28%
21.07.2026$0,01472$0,01538$0,01222 $0,01413$134,80K—-4.00%
20.07.2026$0,01514$0,01530$0,01349 $0,01472$10,33K—-2.77%
19.07.2026$0,01557$0,01622$0,01514 $0,01514$8,66K—-2.76%
18.07.2026$0,01557$0,01704$0,01514 $0,01557$12,63K—-0.01%
17.07.2026$0,01729$0,01734$0,01510 $0,01557$31,82K—-9.95%
16.07.2026$0,01863$0,01969$0,01638 $0,01729$135,34K—-7.22%
15.07.2026$0,01899$0,01951$0,01831 $0,01863$8,77K—-1.86%
14.07.2026$0,02055$0,02136$0,01862 $0,01899$44,61K—-7.60%
13.07.2026$0,01975$0,02133$0,01918 $0,02055$214,69K—+4.06%
12.07.2026$0,02121$0,02222$0,01935 $0,01975$160,68K—-6.90%
11.07.2026$0,02004$0,02214$0,02001 $0,02121$204,97K—+5.82%
10.07.2026$0,02011$0,02195$0,02002 $0,02004$97,74K—-0.33%
09.07.2026$0,02021$0,02137$0,01814 $0,02011$49,36K—-0.47%
08.07.2026$0,02076$0,02160$0,01986 $0,02021$59,42K—-2.66%
07.07.2026$0,02185$0,02193$0,01940 $0,02076$100,61K—-5.02%
06.07.2026$0,02187$0,02432$0,02132 $0,02185$50,24K—-0.07%
05.07.2026$0,02156$0,03300$0,02051 $0,02187$134,98K—+1.46%
04.07.2026$0,02112$0,02217$0,01985 $0,02156$14,41K—+2.08%
03.07.2026$0,02234$0,02254$0,02085 $0,02112$42,07K—-5.47%
02.07.2026$0,02266$0,02363$0,02206 $0,02234$42,43K—-1.44%
01.07.2026$0,02308$0,02334$0,02222 $0,02266$54,94K—-1.79%
30.06.2026$0,02559$0,02626$0,02258 $0,02308$71,81K—-9.81%
29.06.2026$0,02615$0,03933$0,02469 $0,02559$204,39K—-2.14%
28.06.2026$0,02497$0,02714$0,02497 $0,02615$264,18K—+4.73%
27.06.2026$0,02575$0,02593$0,02436 $0,02497$8,56K—-3.04%
26.06.2026$0,02427$0,02826$0,02402 $0,02575$146,72K—+6.09%
25.06.2026$0,02488$0,02665$0,02388 $0,02427$165,86K—-2.45%
24.06.2026$0,02396$0,02566$0,02347 $0,02488$22,99K—+3.86%
23.06.2026$0,02672$0,02723$0,02396 $0,02396$62,31K—-10.33%
22.06.2026$0,02905$0,03084$0,02585 $0,02672$90,06K—-8.02%
21.06.2026$0,02918$0,03126$0,02802 $0,02905$140,42K—-0.45%
20.06.2026$0,02891$0,03112$0,02772 $0,02918$138,73K—+0.93%
19.06.2026$0,02792$0,03142$0,02660 $0,02891$166,52K—+3.52%
18.06.2026$0,02724$0,02855$0,02543 $0,02792$80,59K—+2.52%
17.06.2026$0,02714$0,02874$0,02628 $0,02724$76,48K—+0.36%
16.06.2026$0,02953$0,03054$0,02699 $0,02714$66,37K—-8.08%
15.06.2026$0,03143$0,03150$0,02884 $0,02953$64,21K—-6.07%
14.06.2026$0,03130$0,03223$0,02950 $0,03143$37,70K—+0.42%
13.06.2026$0,03186$0,03416$0,03056 $0,03130$144,07K—-1.74%
12.06.2026$0,03085$0,03232$0,03009 $0,03186$56,08K—+3.26%
11.06.2026$0,03057$0,03176$0,02973 $0,03085$70,48K—+0.91%
10.06.2026$0,03134$0,03244$0,02993 $0,03057$147,63K—-2.44%
09.06.2026$0,03031$0,03432$0,02929 $0,03134$100,70K—+3.40%
08.06.2026$0,03449$0,03574$0,03003 $0,03031$75,41K—-12.13%
07.06.2026$0,03509$0,03592$0,02957 $0,03449$82,96K—-1.71%
06.06.2026$0,03214$0,04655$0,02952 $0,03509$169,37K—+9.20%
05.06.2026$0,02989$0,03327$0,02609 $0,03214$101,47K—+7.52%
04.06.2026$0,03495$0,03590$0,02670 $0,02989$95,12K—-14.47%
03.06.2026$0,03860$0,04039$0,03196 $0,03495$98,76K—-9.48%
02.06.2026$0,03952$0,04132$0,03599 $0,03860$162,22K—-2.31%
01.06.2026$0,04279$0,04368$0,03708 $0,03952$89,63K—-7.66%
31.05.2026$0,04889$0,05312$0,04050 $0,04279$198,42K—-12.47%
30.05.2026$0,04814$0,07000$0,04513 $0,04889$416,99K—+1.54%
29.05.2026$0,04006$0,06394$0,03685 $0,04814$439,20K—+20.19%
28.05.2026$0,04036$0,04480$0,03627 $0,04006$107,54K—-0.77%
27.05.2026$0,04153$0,04410$0,03546 $0,04036$109,05K—-2.81%
26.05.2026$0,04653$0,04706$0,04153 $0,04153$24,62K—-10.75%
25.05.2026$0,05190$0,05488$0,04569 $0,04653$28,22K—-10.35%
24.05.2026$0,05372$0,05665$0,05130 $0,05190$27,54K—-3.39%
23.05.2026$0,05200$0,05692$0,05120 $0,05372$34,08K—+3.32%
22.05.2026$0,05520$0,06141$0,04972 $0,05200$59,56K—-5.79%
21.05.2026$0,05336$0,05865$0,05099 $0,05520$44,11K—+3.45%
20.05.2026$0,05945$0,06045$0,05000 $0,05336$56,73K—-10.25%
19.05.2026$0,06299$0,06581$0,05835 $0,05945$98,81K—-5.62%
18.05.2026$0,07120$0,07806$0,05897 $0,06299$131,21K—-11.53%
17.05.2026$0,07669$0,07900$0,06490 $0,07120$114,68K—-7.15%
16.05.2026$0,07395$0,08129$0,07261 $0,07669$85,15K—+3.70%
15.05.2026$0,07931$0,09800$0,07247 $0,07395$219,60K—-6.76%
14.05.2026$0,08365$0,08610$0,07658 $0,07931$267,99K—-5.18%
13.05.2026$0,07753$0,09311$0,07441 $0,08365$512,45K—+7.89%
12.05.2026$0,09988$0,1066$0,07131 $0,07753$953,02K—-22.38%
11.05.2026$0,1192$0,1202$0,09364 $0,09988$1,44M—-16.19%
10.05.2026$0,1209$0,1350$0,1156 $0,1192$190,88M—-1.46%
09.05.2026$0,1213$0,1286$0,1118 $0,1209$5,38M—-0.30%
08.05.2026$0,1363$0,1369$0,1130 $0,1213$1,62M—-11.00%
07.05.2026$0,1786$0,1830$0,1254 $0,1363$6,26M—-23.67%
06.05.2026$0,2388$0,2580$0,1579 $0,1786$7,96M—-25.22%
05.05.2026$0,003000$0,3000$0,003000 $0,2388$2,73M—+7859.30%

Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.

Wszystkie sekcje