Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
0.3327 USDC |
106,990.2000 |
0.3400 USDC |
0.3292 USDC |
0.3348 USDC |
0.3337 USDC |
| 2026-02-27 |
0.3363 USDC |
582,525.1000 |
0.3259 USDC |
0.3245 USDC |
0.3258 USDC |
0.3363 USDC |
| 2026-02-26 |
0.3298 USDC |
574,788.0000 |
0.3313 USDC |
0.3154 USDC |
0.3187 USDC |
0.3254 USDC |
| 2026-02-25 |
0.3249 USDC |
712,438.2000 |
0.3023 USDC |
0.3014 USDC |
0.3043 USDC |
0.3359 USDC |
| 2026-02-24 |
0.2951 USDC |
536,182.8000 |
0.2927 USDC |
0.2853 USDC |
0.2882 USDC |
0.2998 USDC |
| 2026-02-23 |
0.2882 USDC |
462,241.5000 |
0.2969 USDC |
0.2790 USDC |
0.2836 USDC |
0.2906 USDC |
| 2026-02-22 |
0.2971 USDC |
269,674.7000 |
0.3008 USDC |
0.2927 USDC |
0.2941 USDC |
0.2979 USDC |
| 2026-02-21 |
0.3071 USDC |
135,650.1000 |
0.3103 USDC |
0.3008 USDC |
0.3025 USDC |
0.3025 USDC |
| 2026-02-20 |
0.3039 USDC |
500,188.8000 |
0.2981 USDC |
0.2959 USDC |
0.2988 USDC |
0.3078 USDC |
| 2026-02-19 |
0.3002 USDC |
191,273.8000 |
0.3033 USDC |
0.2926 USDC |
0.2940 USDC |
0.2948 USDC |
| 2026-02-18 |
0.3111 USDC |
105,194.3000 |
0.3163 USDC |
0.3020 USDC |
0.3041 USDC |
0.3041 USDC |
| 2026-02-17 |
0.3186 USDC |
110,957.2000 |
0.3202 USDC |
0.3134 USDC |
0.3167 USDC |
0.3175 USDC |
| 2026-02-16 |
0.3155 USDC |
138,847.7000 |
0.3111 USDC |
0.3083 USDC |
0.3087 USDC |
0.3216 USDC |
| 2026-02-15 |
0.3221 USDC |
442,204.8000 |
0.3325 USDC |
0.3093 USDC |
0.3116 USDC |
0.3122 USDC |
| 2026-02-14 |
0.3289 USDC |
292,661.5000 |
0.3247 USDC |
0.3226 USDC |
0.3245 USDC |
0.3334 USDC |
| 2026-02-13 |
0.3163 USDC |
362,255.6000 |
0.3161 USDC |
0.3114 USDC |
0.3125 USDC |
0.3229 USDC |
| 2026-02-12 |
0.3135 USDC |
297,738.5000 |
0.3178 USDC |
0.3049 USDC |
0.3079 USDC |
0.3115 USDC |
| 2026-02-11 |
0.3106 USDC |
970,940.8000 |
0.3078 USDC |
0.2919 USDC |
0.2955 USDC |
0.3189 USDC |
| 2026-02-10 |
0.3291 USDC |
2,030,845.3000 |
0.3154 USDC |
0.2994 USDC |
0.3024 USDC |
0.3024 USDC |
| 2026-02-09 |
0.3172 USDC |
216,311.0000 |
0.3127 USDC |
0.3090 USDC |
0.3112 USDC |
0.3195 USDC |
| 2026-02-08 |
0.3204 USDC |
121,703.9000 |
0.3295 USDC |
0.3100 USDC |
0.3133 USDC |
0.3133 USDC |
| 2026-02-07 |
0.3273 USDC |
424,272.8000 |
0.3309 USDC |
0.3143 USDC |
0.3229 USDC |
0.3338 USDC |
| 2026-02-06 |
0.3056 USDC |
1,009,002.2000 |
0.2963 USDC |
0.2654 USDC |
0.2967 USDC |
0.3311 USDC |
| 2026-02-05 |
0.3199 USDC |
511,911.1000 |
0.3561 USDC |
0.2928 USDC |
0.3018 USDC |
0.2969 USDC |
| 2026-02-04 |
0.3627 USDC |
249,973.5000 |
0.3687 USDC |
0.3452 USDC |
0.3526 USDC |
0.3533 USDC |
| 2026-02-03 |
0.3560 USDC |
744,094.0000 |
0.3629 USDC |
0.3369 USDC |
0.3474 USDC |
0.3652 USDC |
| 2026-02-02 |
0.3606 USDC |
451,134.4000 |
0.3529 USDC |
0.3482 USDC |
0.3574 USDC |
0.3649 USDC |
| 2026-02-01 |
0.3628 USDC |
465,756.2000 |
0.3630 USDC |
0.3463 USDC |
0.3498 USDC |
0.3508 USDC |
| 2026-01-31 |
0.3483 USDC |
1,055,249.6000 |
0.3945 USDC |
0.3186 USDC |
0.3417 USDC |
0.3628 USDC |
| 2026-01-30 |
0.3846 USDC |
348,593.4000 |
0.3894 USDC |
0.3722 USDC |
0.3778 USDC |
0.3960 USDC |
| 2026-01-29 |
0.4001 USDC |
417,423.4000 |
0.4275 USDC |
0.3791 USDC |
0.3870 USDC |
0.3936 USDC |
| 2026-01-28 |
0.4211 USDC |
152,079.0000 |
0.4285 USDC |
0.4144 USDC |
0.4186 USDC |
0.4288 USDC |
| 2026-01-27 |
0.4119 USDC |
232,953.7000 |
0.4080 USDC |
0.4026 USDC |
0.4067 USDC |
0.4221 USDC |
| 2026-01-26 |
0.4022 USDC |
391,447.5000 |
0.3939 USDC |
0.3895 USDC |
0.3932 USDC |
0.4107 USDC |
| 2026-01-25 |
0.4080 USDC |
466,510.7000 |
0.4248 USDC |
0.3882 USDC |
0.3943 USDC |
0.3924 USDC |
| 2026-01-24 |
0.4186 USDC |
775,362.1000 |
0.4185 USDC |
0.4056 USDC |
0.4098 USDC |
0.4229 USDC |
| 2026-01-23 |
0.4238 USDC |
2,657,789.3000 |
0.3982 USDC |
0.3982 USDC |
0.4056 USDC |
0.4173 USDC |
| 2026-01-22 |
0.4177 USDC |
412,514.5000 |
0.4348 USDC |
0.3989 USDC |
0.4043 USDC |
0.4057 USDC |
| 2026-01-21 |
0.4354 USDC |
267,152.7000 |
0.4338 USDC |
0.4241 USDC |
0.4316 USDC |
0.4399 USDC |
| 2026-01-20 |
0.4500 USDC |
477,218.2000 |
0.4771 USDC |
0.4268 USDC |
0.4333 USDC |
0.4331 USDC |
| 2026-01-19 |
0.4937 USDC |
465,041.0000 |
0.5158 USDC |
0.4750 USDC |
0.4800 USDC |
0.4774 USDC |
| 2026-01-18 |
0.5297 USDC |
379,850.4000 |
0.5319 USDC |
0.5191 USDC |
0.5236 USDC |
0.5265 USDC |
| 2026-01-17 |
0.5336 USDC |
282,277.2000 |
0.5486 USDC |
0.5236 USDC |
0.5291 USDC |
0.5297 USDC |
| 2026-01-16 |
0.5492 USDC |
1,350,003.7000 |
0.5677 USDC |
0.5310 USDC |
0.5443 USDC |
0.5488 USDC |
| 2026-01-15 |
0.6088 USDC |
5,493,053.8000 |
0.6666 USDC |
0.5443 USDC |
0.5726 USDC |
0.5726 USDC |
| 2026-01-14 |
0.6927 USDC |
1,035,624.0000 |
0.7260 USDC |
0.6614 USDC |
0.6691 USDC |
0.6713 USDC |
| 2026-01-13 |
0.6759 USDC |
1,340,873.7000 |
0.6382 USDC |
0.6162 USDC |
0.6257 USDC |
0.7222 USDC |
| 2026-01-12 |
0.6431 USDC |
2,543,798.8000 |
0.5753 USDC |
0.5684 USDC |
0.5816 USDC |
0.6345 USDC |
| 2026-01-11 |
0.5881 USDC |
324,649.9000 |
0.5879 USDC |
0.5726 USDC |
0.5763 USDC |
0.5727 USDC |
| 2026-01-10 |
0.5851 USDC |
353,870.3000 |
0.5808 USDC |
0.5600 USDC |
0.5636 USDC |
0.5954 USDC |