Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.7154 USDC |
1,079,781.7000 |
0.6605 USDC |
0.6581 USDC |
0.6658 USDC |
0.6685 USDC |
| 2025-12-04 |
0.6671 USDC |
83,640.9000 |
0.6728 USDC |
0.6490 USDC |
0.6598 USDC |
0.6586 USDC |
| 2025-12-03 |
0.6698 USDC |
106,197.6000 |
0.6600 USDC |
0.6539 USDC |
0.6595 USDC |
0.6781 USDC |
| 2025-12-02 |
0.6592 USDC |
326,777.8000 |
0.6354 USDC |
0.6344 USDC |
0.6357 USDC |
0.6611 USDC |
| 2025-12-01 |
0.6400 USDC |
225,305.8000 |
0.6892 USDC |
0.6082 USDC |
0.6175 USDC |
0.6356 USDC |
| 2025-11-30 |
0.7075 USDC |
67,243.0000 |
0.7055 USDC |
0.6967 USDC |
0.6997 USDC |
0.6997 USDC |
| 2025-11-29 |
0.7089 USDC |
84,336.7000 |
0.7091 USDC |
0.6957 USDC |
0.6998 USDC |
0.7129 USDC |
| 2025-11-28 |
0.7200 USDC |
87,733.0000 |
0.7152 USDC |
0.7031 USDC |
0.7085 USDC |
0.7102 USDC |
| 2025-11-27 |
0.7401 USDC |
161,577.6000 |
0.7435 USDC |
0.7173 USDC |
0.7206 USDC |
0.7258 USDC |
| 2025-11-26 |
0.7335 USDC |
339,530.7000 |
0.7678 USDC |
0.6917 USDC |
0.7008 USDC |
0.7405 USDC |
| 2025-11-25 |
0.7820 USDC |
1,833,976.9000 |
0.6659 USDC |
0.6550 USDC |
0.6643 USDC |
0.7738 USDC |
| 2025-11-24 |
0.6770 USDC |
367,102.1000 |
0.6476 USDC |
0.6370 USDC |
0.6440 USDC |
0.6660 USDC |
| 2025-11-23 |
0.6588 USDC |
330,961.7000 |
0.6338 USDC |
0.6202 USDC |
0.6338 USDC |
0.6630 USDC |
| 2025-11-22 |
0.6471 USDC |
223,251.7000 |
0.6758 USDC |
0.6238 USDC |
0.6277 USDC |
0.6275 USDC |
| 2025-11-21 |
0.6837 USDC |
370,093.6000 |
0.7178 USDC |
0.6487 USDC |
0.6574 USDC |
0.6574 USDC |
| 2025-11-20 |
0.7582 USDC |
363,783.0000 |
0.7759 USDC |
0.7139 USDC |
0.7236 USDC |
0.7277 USDC |
| 2025-11-19 |
0.7726 USDC |
445,321.7000 |
0.7947 USDC |
0.7345 USDC |
0.7441 USDC |
0.7768 USDC |
| 2025-11-18 |
0.8410 USDC |
825,041.5000 |
0.8695 USDC |
0.7841 USDC |
0.7965 USDC |
0.7965 USDC |
| 2025-11-17 |
0.8669 USDC |
3,045,175.1000 |
0.7363 USDC |
0.7310 USDC |
0.7435 USDC |
0.8644 USDC |
| 2025-11-16 |
0.7388 USDC |
159,758.0000 |
0.7648 USDC |
0.7120 USDC |
0.7243 USDC |
0.7394 USDC |
| 2025-11-15 |
0.7657 USDC |
114,241.8000 |
0.7605 USDC |
0.7551 USDC |
0.7637 USDC |
0.7639 USDC |
| 2025-11-14 |
0.7694 USDC |
265,802.2000 |
0.7807 USDC |
0.7467 USDC |
0.7671 USDC |
0.7672 USDC |
| 2025-11-13 |
0.8172 USDC |
279,497.7000 |
0.8339 USDC |
0.7549 USDC |
0.7618 USDC |
0.7614 USDC |
| 2025-11-12 |
0.8415 USDC |
241,660.7000 |
0.8312 USDC |
0.8144 USDC |
0.8265 USDC |
0.8349 USDC |
| 2025-11-11 |
0.8707 USDC |
106,998.7000 |
0.9021 USDC |
0.8261 USDC |
0.8360 USDC |
0.8367 USDC |
| 2025-11-10 |
0.8976 USDC |
131,862.2000 |
0.8894 USDC |
0.8780 USDC |
0.8907 USDC |
0.9086 USDC |
| 2025-11-09 |
0.8780 USDC |
100,798.7000 |
0.8999 USDC |
0.8554 USDC |
0.8660 USDC |
0.8959 USDC |
| 2025-11-08 |
0.9172 USDC |
132,508.5000 |
0.9279 USDC |
0.8752 USDC |
0.8820 USDC |
0.9021 USDC |
| 2025-11-07 |
0.8884 USDC |
197,896.0000 |
0.8191 USDC |
0.8180 USDC |
0.8318 USDC |
0.9258 USDC |
| 2025-11-06 |
0.8358 USDC |
196,338.2000 |
0.8710 USDC |
0.8080 USDC |
0.8196 USDC |
0.8123 USDC |
| 2025-11-05 |
0.8661 USDC |
231,984.7000 |
0.8674 USDC |
0.8176 USDC |
0.8496 USDC |
0.8666 USDC |
| 2025-11-04 |
0.8674 USDC |
194,979.2000 |
0.9034 USDC |
0.8182 USDC |
0.8585 USDC |
0.8699 USDC |
| 2025-11-03 |
0.9209 USDC |
301,737.7000 |
1.0035 USDC |
0.8603 USDC |
0.8997 USDC |
0.8981 USDC |
| 2025-11-02 |
1.0557 USDC |
382,224.8000 |
1.0522 USDC |
0.9839 USDC |
0.9937 USDC |
0.9965 USDC |
| 2025-11-01 |
1.0615 USDC |
330,496.3000 |
0.9973 USDC |
0.9891 USDC |
0.9937 USDC |
1.0406 USDC |
| 2025-10-31 |
0.9969 USDC |
121,057.7000 |
0.9922 USDC |
0.9637 USDC |
0.9813 USDC |
0.9975 USDC |
| 2025-10-30 |
1.0057 USDC |
152,207.8000 |
1.0597 USDC |
0.9517 USDC |
0.9625 USDC |
0.9821 USDC |
| 2025-10-29 |
1.0638 USDC |
201,571.8000 |
1.0953 USDC |
1.0367 USDC |
1.0628 USDC |
1.0776 USDC |
| 2025-10-28 |
1.1252 USDC |
142,386.5000 |
1.1254 USDC |
1.0721 USDC |
1.0824 USDC |
1.0739 USDC |
| 2025-10-27 |
1.2029 USDC |
644,530.3000 |
1.2110 USDC |
1.1308 USDC |
1.1375 USDC |
1.1375 USDC |
| 2025-10-26 |
1.1473 USDC |
346,645.7000 |
1.1732 USDC |
1.1087 USDC |
1.1206 USDC |
1.1720 USDC |
| 2025-10-25 |
1.1443 USDC |
1,737,590.6000 |
1.0638 USDC |
1.0638 USDC |
1.0843 USDC |
1.1823 USDC |
| 2025-10-24 |
1.0523 USDC |
119,192.5000 |
1.0508 USDC |
1.0286 USDC |
1.0351 USDC |
1.0663 USDC |
| 2025-10-23 |
1.0297 USDC |
112,772.9000 |
1.0079 USDC |
1.0039 USDC |
1.0101 USDC |
1.0456 USDC |
| 2025-10-22 |
1.0157 USDC |
239,418.4000 |
1.0297 USDC |
0.9787 USDC |
0.9980 USDC |
1.0106 USDC |
| 2025-10-21 |
1.0804 USDC |
195,252.2000 |
1.0783 USDC |
1.0318 USDC |
1.0403 USDC |
1.0693 USDC |
| 2025-10-20 |
1.0903 USDC |
188,953.2000 |
1.0606 USDC |
1.0450 USDC |
1.0539 USDC |
1.0803 USDC |
| 2025-10-19 |
1.0463 USDC |
158,652.9000 |
1.0393 USDC |
1.0200 USDC |
1.0300 USDC |
1.0762 USDC |
| 2025-10-18 |
1.0440 USDC |
94,366.9000 |
1.0429 USDC |
1.0256 USDC |
1.0363 USDC |
1.0363 USDC |
| 2025-10-17 |
1.0207 USDC |
448,759.2000 |
1.0447 USDC |
0.9847 USDC |
1.0117 USDC |
1.0457 USDC |