Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
1.1749 USDC |
518,784.6000 |
1.1460 USDC |
1.1065 USDC |
1.1162 USDC |
1.2215 USDC |
| 2025-08-11 |
1.2127 USDC |
502,474.4000 |
1.2337 USDC |
1.1367 USDC |
1.1464 USDC |
1.1393 USDC |
| 2025-08-10 |
1.2272 USDC |
427,544.7000 |
1.2348 USDC |
1.1751 USDC |
1.1939 USDC |
1.2347 USDC |
| 2025-08-09 |
1.2466 USDC |
434,385.0000 |
1.2023 USDC |
1.1915 USDC |
1.1953 USDC |
1.2409 USDC |
| 2025-08-08 |
1.1746 USDC |
643,797.4000 |
1.1557 USDC |
1.1397 USDC |
1.1470 USDC |
1.1992 USDC |
| 2025-08-07 |
1.1348 USDC |
657,296.0000 |
1.1456 USDC |
1.1127 USDC |
1.1253 USDC |
1.1535 USDC |
| 2025-08-06 |
1.1163 USDC |
337,247.5000 |
1.1022 USDC |
1.0777 USDC |
1.0858 USDC |
1.1427 USDC |
| 2025-08-05 |
1.1199 USDC |
271,891.4000 |
1.1597 USDC |
1.0829 USDC |
1.0967 USDC |
1.0995 USDC |
| 2025-08-04 |
1.1506 USDC |
288,053.7000 |
1.1420 USDC |
1.1355 USDC |
1.1431 USDC |
1.1586 USDC |
| 2025-08-03 |
1.1377 USDC |
177,185.2000 |
1.1146 USDC |
1.1006 USDC |
1.1238 USDC |
1.1446 USDC |
| 2025-08-02 |
1.1229 USDC |
426,534.5000 |
1.1371 USDC |
1.0870 USDC |
1.1056 USDC |
1.1087 USDC |
| 2025-08-01 |
1.1443 USDC |
842,793.6000 |
1.1672 USDC |
1.0930 USDC |
1.1348 USDC |
1.1345 USDC |
| 2025-07-31 |
1.2123 USDC |
262,044.3000 |
1.2320 USDC |
1.1591 USDC |
1.1802 USDC |
1.1678 USDC |
| 2025-07-30 |
1.2222 USDC |
491,252.0000 |
1.2586 USDC |
1.1780 USDC |
1.2242 USDC |
1.2261 USDC |
| 2025-07-29 |
1.2618 USDC |
530,511.6000 |
1.2820 USDC |
1.2347 USDC |
1.2574 USDC |
1.2553 USDC |
| 2025-07-28 |
1.3276 USDC |
268,489.2000 |
1.3628 USDC |
1.2664 USDC |
1.2788 USDC |
1.2771 USDC |
| 2025-07-27 |
1.3601 USDC |
191,564.7000 |
1.3511 USDC |
1.3423 USDC |
1.3518 USDC |
1.3600 USDC |
| 2025-07-26 |
1.3850 USDC |
272,543.3000 |
1.3676 USDC |
1.3519 USDC |
1.3552 USDC |
1.3552 USDC |
| 2025-07-25 |
1.3264 USDC |
382,235.7000 |
1.3500 USDC |
1.2885 USDC |
1.3146 USDC |
1.3730 USDC |
| 2025-07-24 |
1.3749 USDC |
498,202.0000 |
1.4530 USDC |
1.3156 USDC |
1.3512 USDC |
1.3442 USDC |
| 2025-07-23 |
1.5403 USDC |
832,733.0000 |
1.6810 USDC |
1.4077 USDC |
1.4582 USDC |
1.4582 USDC |
| 2025-07-22 |
1.6668 USDC |
525,324.2000 |
1.7539 USDC |
1.5877 USDC |
1.6266 USDC |
1.6800 USDC |
| 2025-07-21 |
1.7173 USDC |
426,382.3000 |
1.6628 USDC |
1.6320 USDC |
1.6622 USDC |
1.7419 USDC |
| 2025-07-20 |
1.6711 USDC |
260,839.4000 |
1.6497 USDC |
1.6257 USDC |
1.6440 USDC |
1.6506 USDC |
| 2025-07-19 |
1.6228 USDC |
161,030.8000 |
1.6294 USDC |
1.5873 USDC |
1.6220 USDC |
1.6377 USDC |
| 2025-07-18 |
1.6839 USDC |
417,757.5000 |
1.7108 USDC |
1.5878 USDC |
1.6272 USDC |
1.6213 USDC |
| 2025-07-17 |
1.7467 USDC |
684,368.6000 |
1.7405 USDC |
1.6729 USDC |
1.7044 USDC |
1.7245 USDC |
| 2025-07-16 |
1.7102 USDC |
743,363.1000 |
1.6132 USDC |
1.5697 USDC |
1.5918 USDC |
1.7361 USDC |
| 2025-07-15 |
1.5260 USDC |
345,647.0000 |
1.5463 USDC |
1.4722 USDC |
1.4998 USDC |
1.6006 USDC |
| 2025-07-14 |
1.5718 USDC |
369,406.5000 |
1.5089 USDC |
1.4969 USDC |
1.5188 USDC |
1.5745 USDC |
| 2025-07-13 |
1.5571 USDC |
170,230.1000 |
1.5443 USDC |
1.5096 USDC |
1.5298 USDC |
1.5099 USDC |
| 2025-07-12 |
1.5621 USDC |
274,355.1000 |
1.6164 USDC |
1.5029 USDC |
1.5323 USDC |
1.5353 USDC |
| 2025-07-11 |
1.6786 USDC |
405,242.6000 |
1.6634 USDC |
1.6219 USDC |
1.6637 USDC |
1.6802 USDC |
| 2025-07-10 |
1.5448 USDC |
481,677.8000 |
1.5049 USDC |
1.4923 USDC |
1.5067 USDC |
1.6455 USDC |
| 2025-07-09 |
1.4752 USDC |
187,838.6000 |
1.4714 USDC |
1.4513 USDC |
1.4584 USDC |
1.5109 USDC |
| 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 |