Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.5850 USDC |
580,131.9000 |
0.5667 USDC |
0.5555 USDC |
0.5629 USDC |
0.5805 USDC |
| 2026-01-08 |
0.5674 USDC |
898,552.7000 |
0.5761 USDC |
0.5429 USDC |
0.5521 USDC |
0.5521 USDC |
| 2026-01-07 |
0.5537 USDC |
732,149.2000 |
0.5521 USDC |
0.5350 USDC |
0.5425 USDC |
0.5608 USDC |
| 2026-01-06 |
0.5437 USDC |
301,286.4000 |
0.5563 USDC |
0.5250 USDC |
0.5323 USDC |
0.5512 USDC |
| 2026-01-05 |
0.5503 USDC |
302,753.8000 |
0.5435 USDC |
0.5402 USDC |
0.5448 USDC |
0.5532 USDC |
| 2026-01-04 |
0.5522 USDC |
492,666.3000 |
0.5629 USDC |
0.5388 USDC |
0.5441 USDC |
0.5441 USDC |
| 2026-01-03 |
0.5628 USDC |
1,325,248.3000 |
0.5372 USDC |
0.5372 USDC |
0.5535 USDC |
0.5583 USDC |
| 2026-01-02 |
0.5189 USDC |
290,948.8000 |
0.5178 USDC |
0.5082 USDC |
0.5116 USDC |
0.5319 USDC |
| 2026-01-01 |
0.5131 USDC |
159,414.0000 |
0.5059 USDC |
0.5015 USDC |
0.5035 USDC |
0.5170 USDC |
| 2025-12-31 |
0.5074 USDC |
188,291.1000 |
0.5153 USDC |
0.4969 USDC |
0.5012 USDC |
0.5062 USDC |
| 2025-12-30 |
0.5251 USDC |
165,601.8000 |
0.5426 USDC |
0.5100 USDC |
0.5176 USDC |
0.5201 USDC |
| 2025-12-29 |
0.5358 USDC |
877,298.1000 |
0.5287 USDC |
0.5138 USDC |
0.5206 USDC |
0.5403 USDC |
| 2025-12-28 |
0.5424 USDC |
461,055.3000 |
0.5620 USDC |
0.5251 USDC |
0.5277 USDC |
0.5251 USDC |
| 2025-12-27 |
0.5944 USDC |
3,064,982.4000 |
0.5004 USDC |
0.5004 USDC |
0.5562 USDC |
0.5592 USDC |
| 2025-12-26 |
0.4964 USDC |
58,034.4000 |
0.4856 USDC |
0.4829 USDC |
0.4856 USDC |
0.4970 USDC |
| 2025-12-25 |
0.4970 USDC |
26,214.7000 |
0.4991 USDC |
0.4829 USDC |
0.4894 USDC |
0.4829 USDC |
| 2025-12-24 |
0.4922 USDC |
93,001.4000 |
0.4942 USDC |
0.4746 USDC |
0.4775 USDC |
0.4993 USDC |
| 2025-12-23 |
0.4926 USDC |
39,058.0000 |
0.4998 USDC |
0.4820 USDC |
0.4822 USDC |
0.4923 USDC |
| 2025-12-22 |
0.5035 USDC |
54,683.9000 |
0.5005 USDC |
0.4924 USDC |
0.4969 USDC |
0.4977 USDC |
| 2025-12-21 |
0.4999 USDC |
100,625.5000 |
0.5244 USDC |
0.4894 USDC |
0.4919 USDC |
0.4983 USDC |
| 2025-12-20 |
0.5118 USDC |
38,806.6000 |
0.5055 USDC |
0.5012 USDC |
0.5016 USDC |
0.5210 USDC |
| 2025-12-19 |
0.5015 USDC |
256,028.8000 |
0.4841 USDC |
0.4784 USDC |
0.4814 USDC |
0.5058 USDC |
| 2025-12-18 |
0.4948 USDC |
225,116.3000 |
0.5056 USDC |
0.4693 USDC |
0.4764 USDC |
0.4853 USDC |
| 2025-12-17 |
0.5287 USDC |
156,799.7000 |
0.5461 USDC |
0.5008 USDC |
0.5082 USDC |
0.5051 USDC |
| 2025-12-16 |
0.5389 USDC |
290,888.5000 |
0.5404 USDC |
0.5293 USDC |
0.5342 USDC |
0.5451 USDC |
| 2025-12-15 |
0.5556 USDC |
471,689.3000 |
0.5901 USDC |
0.5401 USDC |
0.5448 USDC |
0.5439 USDC |
| 2025-12-14 |
0.6119 USDC |
188,743.3000 |
0.6109 USDC |
0.5885 USDC |
0.5923 USDC |
0.5923 USDC |
| 2025-12-13 |
0.6172 USDC |
101,288.6000 |
0.6143 USDC |
0.6060 USDC |
0.6060 USDC |
0.6151 USDC |
| 2025-12-12 |
0.6110 USDC |
214,157.4000 |
0.6251 USDC |
0.5849 USDC |
0.5953 USDC |
0.6123 USDC |
| 2025-12-11 |
0.6197 USDC |
298,781.6000 |
0.6321 USDC |
0.6092 USDC |
0.6175 USDC |
0.6254 USDC |
| 2025-12-10 |
0.6478 USDC |
122,852.9000 |
0.6616 USDC |
0.6268 USDC |
0.6372 USDC |
0.6368 USDC |
| 2025-12-09 |
0.6650 USDC |
92,780.3000 |
0.6528 USDC |
0.6380 USDC |
0.6413 USDC |
0.6574 USDC |
| 2025-12-08 |
0.6530 USDC |
65,009.2000 |
0.6383 USDC |
0.6372 USDC |
0.6413 USDC |
0.6489 USDC |
| 2025-12-07 |
0.6445 USDC |
121,610.0000 |
0.6572 USDC |
0.6223 USDC |
0.6360 USDC |
0.6394 USDC |
| 2025-12-06 |
0.6505 USDC |
133,243.3000 |
0.6423 USDC |
0.6375 USDC |
0.6389 USDC |
0.6707 USDC |
| 2025-12-05 |
0.7122 USDC |
1,134,570.9000 |
0.6605 USDC |
0.6388 USDC |
0.6394 USDC |
0.6394 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 |