Kas (KAS) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Kas (KAS) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Kas 的交易价格为 $0.04，24 小时波动区间为 $0.04–$0.04，成交量为 $6.55M。下表让您逐日追踪价格走势。
Open
$0.04
High
$0.04
Low
$0.04
Volume (24h)
$6.55M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 25, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.46% | $6.55M | — | — |
| Oct 25, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.44% | $11.17M | $400.09K | $5.59M |
| Oct 24, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.85% | $83.71M | $3M | $40.71M |
| Oct 23, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.89% | $128.52M | $4.75M | $62.47M |
| Oct 22, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.02% | $151.67M | $5.75M | $69.98M |
| Oct 21, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +3.29% | $131.07M | $5.05M | $66.37M |
| Oct 20, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | +6.35% | $170.23M | $6.22M | $85.07M |
| Oct 19, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | -0.85% | $106.23M | $3.77M | $51.01M |
| Oct 18, 2026 | $0.04 | $0.04 | $0.03 | $0.03 | $0.04 | +0.34% | $107.51M | $3.74M | $50.95M |
| Oct 17, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | -2.52% | $81.2M | $2.87M | $38.34M |
| Oct 16, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.53% | $172.17M | $6.39M | $79.01M |
| Oct 15, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | -2.78% | $216.48M | $7.72M | $106.77M |
| Oct 14, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.17% | $109.97M | $4.15M | $51.41M |
| Oct 13, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.36% | $129.27M | $4.94M | $60.54M |
| Oct 12, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -7.12% | $165.34M | $6.71M | $74.31M |
| Oct 11, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.52% | $69.26M | $2.83M | $36.01M |
| Oct 10, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.50% | $56.52M | $2.33M | $27.34M |
| Oct 9, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +5.72% | $123.66M | $5.08M | $63.59M |
| Oct 8, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -3.38% | $153.82M | $6.01M | $70.85M |
| Oct 7, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -6.27% | $145.13M | $5.91M | $67.68M |
| Oct 6, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.55% | $111.7M | $4.83M | $54.69M |
| Oct 5, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.87% | $151.01M | $6.56M | $72.58M |
| Oct 4, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.95% | $71.99M | $3.05M | $34.37M |
| Oct 3, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +2.55% | $72.95M | $3.1M | $38.22M |
| Oct 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.42% | $171.13M | $7.25M | $83.68M |
| Oct 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.78% | $191.24M | $8.1M | $88.36M |
| Sep 30, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.28% | $176.8M | $7.68M | $88.93M |
| Sep 29, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -5.52% | $171.97M | $7.75M | $82.75M |
| Sep 28, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -3.19% | $274.69M | $12.78M | $127.57M |
| Sep 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -1.78% | $282.25M | $13.59M | $134.36M |
| Sep 26, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +13.42% | $475.11M | $22.46M | $239.62M |
Kas Historical Data FAQ
Kas 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Kas 真实的每日交易历史。
KAS 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 KAS 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Kas 的 24 小时区间是多少？expand_more
过去 24 小时 Kas 在 $0.04–$0.04 之间交易，当前价格为 $0.04。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。