Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.4394 USDC |
1,096,425.5000 |
1.4133 USDC |
1.3500 USDC |
1.3700 USDC |
1.4334 USDC |
| 2025-09-30 |
1.5048 USDC |
1,535,543.8000 |
1.5636 USDC |
1.4085 USDC |
1.4421 USDC |
1.4284 USDC |
| 2025-09-29 |
1.4443 USDC |
2,516,290.5000 |
1.4054 USDC |
1.2589 USDC |
1.2883 USDC |
1.5605 USDC |
| 2025-09-28 |
1.4195 USDC |
6,606,405.9000 |
1.2045 USDC |
1.1444 USDC |
1.2124 USDC |
1.4175 USDC |
| 2025-09-27 |
1.2042 USDC |
3,579,660.0000 |
1.0270 USDC |
1.0270 USDC |
1.0413 USDC |
1.1756 USDC |
| 2025-09-26 |
0.9977 USDC |
119,746.7000 |
0.9632 USDC |
0.9595 USDC |
0.9749 USDC |
1.0303 USDC |
| 2025-09-25 |
0.9830 USDC |
268,873.3000 |
1.0326 USDC |
0.9400 USDC |
0.9693 USDC |
0.9674 USDC |
| 2025-09-24 |
1.0194 USDC |
182,081.0000 |
1.0049 USDC |
0.9827 USDC |
1.0111 USDC |
1.0375 USDC |
| 2025-09-23 |
1.0171 USDC |
162,955.8000 |
1.0279 USDC |
0.9933 USDC |
1.0110 USDC |
1.0033 USDC |
| 2025-09-22 |
1.0398 USDC |
577,163.4000 |
1.1380 USDC |
0.9817 USDC |
1.0151 USDC |
1.0295 USDC |
| 2025-09-21 |
1.1448 USDC |
309,321.7000 |
1.1691 USDC |
1.1242 USDC |
1.1380 USDC |
1.1397 USDC |
| 2025-09-20 |
1.1663 USDC |
518,103.7000 |
1.1356 USDC |
1.1347 USDC |
1.1507 USDC |
1.1556 USDC |
| 2025-09-19 |
1.1535 USDC |
371,403.1000 |
1.2003 USDC |
1.1322 USDC |
1.1403 USDC |
1.1405 USDC |
| 2025-09-18 |
1.1783 USDC |
758,323.5000 |
1.1593 USDC |
1.1473 USDC |
1.1581 USDC |
1.1866 USDC |
| 2025-09-17 |
1.1611 USDC |
532,967.8000 |
1.1156 USDC |
1.1084 USDC |
1.1305 USDC |
1.1591 USDC |
| 2025-09-16 |
1.1089 USDC |
177,303.6000 |
1.1210 USDC |
1.0878 USDC |
1.0994 USDC |
1.1147 USDC |
| 2025-09-15 |
1.1387 USDC |
335,041.3000 |
1.1777 USDC |
1.0971 USDC |
1.1116 USDC |
1.1184 USDC |
| 2025-09-14 |
1.1989 USDC |
232,793.6000 |
1.2310 USDC |
1.1710 USDC |
1.1845 USDC |
1.1753 USDC |
| 2025-09-13 |
1.2354 USDC |
357,237.5000 |
1.2406 USDC |
1.2096 USDC |
1.2236 USDC |
1.2305 USDC |
| 2025-09-12 |
1.2462 USDC |
557,193.0000 |
1.2737 USDC |
1.2124 USDC |
1.2263 USDC |
1.2410 USDC |
| 2025-09-11 |
1.2660 USDC |
1,061,064.5000 |
1.2582 USDC |
1.1930 USDC |
1.2130 USDC |
1.2394 USDC |
| 2025-09-10 |
1.3767 USDC |
2,615,112.7000 |
1.2934 USDC |
1.2203 USDC |
1.2427 USDC |
1.2562 USDC |
| 2025-09-09 |
1.3607 USDC |
7,712,079.6000 |
1.0862 USDC |
1.0853 USDC |
1.2150 USDC |
1.2580 USDC |
| 2025-09-08 |
1.0338 USDC |
624,199.6000 |
0.9976 USDC |
0.9903 USDC |
0.9959 USDC |
1.0690 USDC |
| 2025-09-07 |
0.9928 USDC |
138,468.1000 |
0.9842 USDC |
0.9799 USDC |
0.9870 USDC |
0.9941 USDC |
| 2025-09-06 |
0.9740 USDC |
199,633.2000 |
0.9693 USDC |
0.9537 USDC |
0.9601 USDC |
0.9863 USDC |
| 2025-09-05 |
0.9826 USDC |
287,741.1000 |
0.9689 USDC |
0.9552 USDC |
0.9661 USDC |
0.9647 USDC |
| 2025-09-04 |
0.9964 USDC |
237,015.3000 |
1.0378 USDC |
0.9680 USDC |
0.9723 USDC |
0.9724 USDC |
| 2025-09-03 |
1.0427 USDC |
186,987.7000 |
1.0498 USDC |
1.0307 USDC |
1.0377 USDC |
1.0369 USDC |
| 2025-09-02 |
1.0239 USDC |
295,320.5000 |
1.0067 USDC |
0.9975 USDC |
1.0068 USDC |
1.0464 USDC |
| 2025-09-01 |
1.0194 USDC |
454,427.3000 |
1.0500 USDC |
0.9844 USDC |
0.9977 USDC |
0.9884 USDC |
| 2025-08-31 |
1.0786 USDC |
317,483.9000 |
1.0876 USDC |
1.0621 USDC |
1.0653 USDC |
1.0653 USDC |
| 2025-08-30 |
1.1016 USDC |
985,292.0000 |
1.0624 USDC |
1.0400 USDC |
1.0597 USDC |
1.0863 USDC |
| 2025-08-29 |
1.0732 USDC |
482,183.6000 |
1.1177 USDC |
1.0389 USDC |
1.0468 USDC |
1.0659 USDC |
| 2025-08-28 |
1.0873 USDC |
207,449.4000 |
1.0649 USDC |
1.0617 USDC |
1.0731 USDC |
1.1134 USDC |
| 2025-08-27 |
1.0717 USDC |
276,573.1000 |
1.0718 USDC |
1.0549 USDC |
1.0616 USDC |
1.0691 USDC |
| 2025-08-26 |
1.0337 USDC |
301,296.6000 |
1.0032 USDC |
0.9933 USDC |
1.0045 USDC |
1.0790 USDC |
| 2025-08-25 |
1.0360 USDC |
505,671.8000 |
1.1130 USDC |
0.9724 USDC |
0.9876 USDC |
0.9940 USDC |
| 2025-08-24 |
1.1278 USDC |
445,220.1000 |
1.1547 USDC |
1.0989 USDC |
1.1060 USDC |
1.1115 USDC |
| 2025-08-23 |
1.1697 USDC |
250,307.2000 |
1.1888 USDC |
1.1463 USDC |
1.1571 USDC |
1.1592 USDC |
| 2025-08-22 |
1.1240 USDC |
712,266.0000 |
1.0718 USDC |
1.0591 USDC |
1.0725 USDC |
1.1824 USDC |
| 2025-08-21 |
1.0971 USDC |
223,108.7000 |
1.1406 USDC |
1.0632 USDC |
1.0762 USDC |
1.0839 USDC |
| 2025-08-20 |
1.1243 USDC |
912,639.5000 |
1.0239 USDC |
1.0169 USDC |
1.0328 USDC |
1.1433 USDC |
| 2025-08-19 |
1.0510 USDC |
374,737.2000 |
1.0676 USDC |
1.0155 USDC |
1.0314 USDC |
1.0297 USDC |
| 2025-08-18 |
1.0752 USDC |
395,270.8000 |
1.1050 USDC |
1.0547 USDC |
1.0694 USDC |
1.0864 USDC |
| 2025-08-17 |
1.1272 USDC |
349,659.2000 |
1.1310 USDC |
1.1059 USDC |
1.1112 USDC |
1.1121 USDC |
| 2025-08-16 |
1.0903 USDC |
473,088.8000 |
1.0557 USDC |
1.0531 USDC |
1.0610 USDC |
1.1351 USDC |
| 2025-08-15 |
1.0552 USDC |
399,931.6000 |
1.0827 USDC |
1.0135 USDC |
1.0306 USDC |
1.0467 USDC |
| 2025-08-14 |
1.1304 USDC |
584,572.7000 |
1.2253 USDC |
0.1555 USDC |
1.0762 USDC |
1.0734 USDC |
| 2025-08-13 |
1.2281 USDC |
296,503.6000 |
1.2151 USDC |
1.2007 USDC |
1.2089 USDC |
1.2234 USDC |