Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.4597 USDC |
225,673.6000 |
1.4616 USDC |
1.4325 USDC |
1.4481 USDC |
1.4728 USDC |
| 2025-07-07 |
1.4977 USDC |
193,895.6000 |
1.5626 USDC |
1.4533 USDC |
1.4699 USDC |
1.4672 USDC |
| 2025-07-06 |
1.5342 USDC |
104,747.7000 |
1.5319 USDC |
1.5184 USDC |
1.5241 USDC |
1.5472 USDC |
| 2025-07-05 |
1.5196 USDC |
119,315.8000 |
1.5186 USDC |
1.4923 USDC |
1.5002 USDC |
1.5294 USDC |
| 2025-07-04 |
1.5578 USDC |
253,565.1000 |
1.6341 USDC |
1.4846 USDC |
1.5040 USDC |
1.5200 USDC |
| 2025-07-03 |
1.6120 USDC |
391,341.0000 |
1.6317 USDC |
1.5709 USDC |
1.5928 USDC |
1.6230 USDC |
| 2025-07-02 |
1.6031 USDC |
1,113,906.1000 |
1.6227 USDC |
1.5134 USDC |
1.5532 USDC |
1.6195 USDC |
| 2025-07-01 |
1.5758 USDC |
215,063.4000 |
1.5931 USDC |
1.5310 USDC |
1.5564 USDC |
1.6136 USDC |
| 2025-06-30 |
1.6258 USDC |
467,260.6000 |
1.6419 USDC |
1.5833 USDC |
1.5946 USDC |
1.5914 USDC |
| 2025-06-29 |
1.5741 USDC |
480,799.7000 |
1.5125 USDC |
1.5005 USDC |
1.5155 USDC |
1.6016 USDC |
| 2025-06-28 |
1.4808 USDC |
380,699.9000 |
1.4282 USDC |
1.4273 USDC |
1.4439 USDC |
1.5096 USDC |
| 2025-06-27 |
1.4000 USDC |
302,433.9000 |
1.3576 USDC |
1.3495 USDC |
1.3685 USDC |
1.4308 USDC |
| 2025-06-26 |
1.3892 USDC |
270,262.6000 |
1.4141 USDC |
1.3452 USDC |
1.3596 USDC |
1.3667 USDC |
| 2025-06-25 |
1.4584 USDC |
300,923.6000 |
1.4613 USDC |
1.4110 USDC |
1.4167 USDC |
1.4119 USDC |
| 2025-06-24 |
1.4356 USDC |
293,630.0000 |
1.4285 USDC |
1.3951 USDC |
1.4067 USDC |
1.4512 USDC |
| 2025-06-23 |
1.3246 USDC |
391,232.8000 |
1.2673 USDC |
1.2544 USDC |
1.2844 USDC |
1.4247 USDC |
| 2025-06-22 |
1.2552 USDC |
677,275.7000 |
1.3193 USDC |
1.2053 USDC |
1.2355 USDC |
1.2403 USDC |
| 2025-06-21 |
1.3283 USDC |
368,876.4000 |
1.3781 USDC |
1.2471 USDC |
1.2810 USDC |
1.2810 USDC |
| 2025-06-20 |
1.4397 USDC |
636,132.0000 |
1.4126 USDC |
1.3585 USDC |
1.3961 USDC |
1.3994 USDC |
| 2025-06-19 |
1.4164 USDC |
429,458.6000 |
1.4379 USDC |
1.3723 USDC |
1.3929 USDC |
1.4186 USDC |
| 2025-06-18 |
1.3452 USDC |
467,341.4000 |
1.3899 USDC |
1.2776 USDC |
1.3082 USDC |
1.3226 USDC |
| 2025-06-17 |
1.4192 USDC |
387,650.6000 |
1.3952 USDC |
1.3573 USDC |
1.3971 USDC |
1.4098 USDC |
| 2025-06-16 |
1.4478 USDC |
403,595.7000 |
1.3994 USDC |
1.3724 USDC |
1.3994 USDC |
1.4683 USDC |
| 2025-06-15 |
1.3823 USDC |
159,871.8000 |
1.4020 USDC |
1.3546 USDC |
1.3819 USDC |
1.3866 USDC |
| 2025-06-14 |
1.4345 USDC |
255,668.2000 |
1.4687 USDC |
1.3968 USDC |
1.4276 USDC |
1.4005 USDC |
| 2025-06-13 |
1.4126 USDC |
661,989.2000 |
1.4461 USDC |
1.3554 USDC |
1.3765 USDC |
1.4647 USDC |
| 2025-06-12 |
1.5476 USDC |
621,128.4000 |
1.6456 USDC |
1.4823 USDC |
1.5059 USDC |
1.5030 USDC |
| 2025-06-11 |
1.7445 USDC |
543,996.8000 |
1.7880 USDC |
1.6288 USDC |
1.6519 USDC |
1.6464 USDC |
| 2025-06-10 |
1.7527 USDC |
393,608.9000 |
1.7739 USDC |
1.7080 USDC |
1.7405 USDC |
1.7416 USDC |
| 2025-06-09 |
1.6678 USDC |
1,379,901.4000 |
1.6534 USDC |
1.5669 USDC |
1.5954 USDC |
1.7664 USDC |
| 2025-06-08 |
1.6700 USDC |
879,859.0000 |
1.6617 USDC |
1.6170 USDC |
1.6374 USDC |
1.6505 USDC |
| 2025-06-07 |
1.6583 USDC |
698,502.7000 |
1.6515 USDC |
1.6207 USDC |
1.6434 USDC |
1.6594 USDC |
| 2025-06-06 |
1.6733 USDC |
1,298,087.8000 |
1.6705 USDC |
1.6093 USDC |
1.6294 USDC |
1.6274 USDC |
| 2025-06-05 |
1.6621 USDC |
1,226,035.4000 |
1.6576 USDC |
1.5660 USDC |
1.6432 USDC |
1.6978 USDC |
| 2025-06-04 |
1.7365 USDC |
1,495,629.0000 |
1.8403 USDC |
1.6365 USDC |
1.6681 USDC |
1.6713 USDC |
| 2025-06-03 |
1.8924 USDC |
957,909.6000 |
1.9611 USDC |
1.8190 USDC |
1.8423 USDC |
1.8391 USDC |
| 2025-06-02 |
1.9586 USDC |
1,524,608.7000 |
2.0192 USDC |
1.8810 USDC |
1.9123 USDC |
1.9604 USDC |
| 2025-06-01 |
1.9447 USDC |
1,034,662.9000 |
1.9646 USDC |
1.8322 USDC |
1.8759 USDC |
2.0570 USDC |
| 2025-05-31 |
1.9259 USDC |
2,091,120.8000 |
1.9181 USDC |
1.8095 USDC |
1.8533 USDC |
1.9622 USDC |
| 2025-05-30 |
2.0799 USDC |
2,154,043.7000 |
2.2189 USDC |
1.9207 USDC |
1.9611 USDC |
1.9475 USDC |
| 2025-05-29 |
2.2574 USDC |
1,692,100.7000 |
2.1719 USDC |
2.1436 USDC |
2.1856 USDC |
2.2320 USDC |
| 2025-05-28 |
2.2474 USDC |
746,623.1000 |
2.3086 USDC |
2.1701 USDC |
2.1859 USDC |
2.1767 USDC |
| 2025-05-27 |
2.1959 USDC |
1,732,603.0000 |
2.0372 USDC |
1.9781 USDC |
2.0111 USDC |
2.3242 USDC |
| 2025-05-26 |
1.9990 USDC |
1,655,360.1000 |
1.8963 USDC |
1.8746 USDC |
1.9010 USDC |
2.0689 USDC |
| 2025-05-25 |
1.8834 USDC |
869,574.4000 |
1.9503 USDC |
1.7796 USDC |
1.8529 USDC |
1.8986 USDC |
| 2025-05-24 |
1.9585 USDC |
587,771.8000 |
1.9075 USDC |
1.8989 USDC |
1.9365 USDC |
1.9628 USDC |
| 2025-05-23 |
2.0238 USDC |
1,536,555.0000 |
2.1682 USDC |
1.8962 USDC |
1.9219 USDC |
1.9014 USDC |
| 2025-05-22 |
2.1156 USDC |
1,672,137.8000 |
2.1690 USDC |
2.0620 USDC |
2.0927 USDC |
2.1810 USDC |
| 2025-05-21 |
2.1625 USDC |
3,605,955.5000 |
1.9488 USDC |
1.9488 USDC |
2.1485 USDC |
2.1886 USDC |
| 2025-05-20 |
1.8849 USDC |
1,637,085.1000 |
1.9108 USDC |
1.8108 USDC |
1.8534 USDC |
1.9368 USDC |