Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.8596 USDC |
3,224,827.7000 |
1.8828 USDC |
1.7310 USDC |
1.7945 USDC |
1.9123 USDC |
| 2025-05-18 |
1.7969 USDC |
2,954,001.1000 |
1.6937 USDC |
1.6250 USDC |
1.6589 USDC |
1.8602 USDC |
| 2025-05-17 |
1.7727 USDC |
1,158,821.0000 |
1.9447 USDC |
1.6550 USDC |
1.6873 USDC |
1.6955 USDC |
| 2025-05-16 |
1.9716 USDC |
2,437,858.6000 |
1.7698 USDC |
1.7698 USDC |
1.8582 USDC |
1.9403 USDC |
| 2025-05-15 |
1.8875 USDC |
3,015,285.5000 |
1.9393 USDC |
1.7158 USDC |
1.8107 USDC |
1.7577 USDC |
| 2025-05-14 |
1.8860 USDC |
1,937,413.3000 |
1.9341 USDC |
1.8127 USDC |
1.8604 USDC |
1.9569 USDC |
| 2025-05-13 |
1.9647 USDC |
6,180,947.9000 |
1.7705 USDC |
1.7131 USDC |
1.7703 USDC |
1.9279 USDC |
| 2025-05-12 |
1.7435 USDC |
3,226,191.5000 |
1.7105 USDC |
1.6101 USDC |
1.6780 USDC |
1.7251 USDC |
| 2025-05-11 |
1.7542 USDC |
2,987,975.8000 |
1.9082 USDC |
1.6612 USDC |
1.7116 USDC |
1.7018 USDC |
| 2025-05-10 |
1.7067 USDC |
6,197,507.9000 |
1.3704 USDC |
1.3400 USDC |
1.3842 USDC |
1.8729 USDC |
| 2025-05-09 |
1.4011 USDC |
4,143,595.1000 |
1.3586 USDC |
1.2767 USDC |
1.2984 USDC |
1.3852 USDC |
| 2025-05-08 |
1.4118 USDC |
5,954,509.8000 |
1.4488 USDC |
1.3072 USDC |
1.3514 USDC |
1.3437 USDC |
| 2025-05-07 |
1.2763 USDC |
11,093,881.8000 |
0.9688 USDC |
0.9596 USDC |
1.0359 USDC |
1.4917 USDC |
| 2025-05-06 |
0.8811 USDC |
2,448,532.9000 |
0.8228 USDC |
0.8075 USDC |
0.8208 USDC |
0.9363 USDC |
| 2025-05-05 |
0.8516 USDC |
980,211.5000 |
0.8000 USDC |
0.7837 USDC |
0.7972 USDC |
0.8316 USDC |
| 2025-05-04 |
0.7874 USDC |
246,863.2000 |
0.7986 USDC |
0.7728 USDC |
0.7825 USDC |
0.7929 USDC |
| 2025-05-03 |
0.8340 USDC |
506,556.6000 |
0.8778 USDC |
0.7921 USDC |
0.8029 USDC |
0.8016 USDC |
| 2025-05-02 |
0.8909 USDC |
435,368.7000 |
0.9186 USDC |
0.8641 USDC |
0.8741 USDC |
0.8721 USDC |
| 2025-05-01 |
0.8919 USDC |
1,172,817.3000 |
0.8397 USDC |
0.8373 USDC |
0.8651 USDC |
0.9078 USDC |
| 2025-04-30 |
0.8396 USDC |
770,451.7000 |
0.8480 USDC |
0.8038 USDC |
0.8326 USDC |
0.8362 USDC |
| 2025-04-29 |
0.8931 USDC |
905,459.7000 |
0.9344 USDC |
0.8224 USDC |
0.8437 USDC |
0.8417 USDC |
| 2025-04-28 |
0.9588 USDC |
649,938.4000 |
0.9372 USDC |
0.8980 USDC |
0.9241 USDC |
0.9266 USDC |
| 2025-04-27 |
0.9782 USDC |
757,888.9000 |
1.0518 USDC |
0.9233 USDC |
0.9321 USDC |
0.9404 USDC |
| 2025-04-26 |
0.9769 USDC |
2,055,796.3000 |
0.9173 USDC |
0.9140 USDC |
0.9290 USDC |
0.9951 USDC |
| 2025-04-25 |
0.9361 USDC |
2,040,155.7000 |
0.9430 USDC |
0.8992 USDC |
0.9098 USDC |
0.9086 USDC |
| 2025-04-24 |
0.9005 USDC |
2,076,690.9000 |
0.8869 USDC |
0.8491 USDC |
0.8663 USDC |
0.9440 USDC |
| 2025-04-23 |
0.8865 USDC |
2,448,711.0000 |
0.8474 USDC |
0.8442 USDC |
0.8581 USDC |
0.8878 USDC |
| 2025-04-22 |
0.7975 USDC |
2,303,604.8000 |
0.7735 USDC |
0.7499 USDC |
0.7659 USDC |
0.8455 USDC |
| 2025-04-21 |
0.7760 USDC |
1,414,116.9000 |
0.7773 USDC |
0.7612 USDC |
0.7668 USDC |
0.7781 USDC |
| 2025-04-20 |
0.7655 USDC |
1,666,053.7000 |
0.7508 USDC |
0.7345 USDC |
0.7451 USDC |
0.7617 USDC |
| 2025-04-19 |
0.7356 USDC |
1,087,432.2000 |
0.7234 USDC |
0.7165 USDC |
0.7283 USDC |
0.7466 USDC |
| 2025-04-18 |
0.7082 USDC |
996,157.3000 |
0.6985 USDC |
0.6892 USDC |
0.6997 USDC |
0.7114 USDC |
| 2025-04-17 |
0.6944 USDC |
1,321,294.5000 |
0.6937 USDC |
0.6697 USDC |
0.6878 USDC |
0.6925 USDC |
| 2025-04-16 |
0.6982 USDC |
1,680,532.8000 |
0.7209 USDC |
0.6740 USDC |
0.6898 USDC |
0.6968 USDC |
| 2025-04-15 |
0.7409 USDC |
1,820,177.1000 |
0.7543 USDC |
0.7111 USDC |
0.7180 USDC |
0.7163 USDC |
| 2025-04-14 |
0.7545 USDC |
1,294,057.4000 |
0.7559 USDC |
0.7213 USDC |
0.7421 USDC |
0.7520 USDC |
| 2025-04-13 |
0.7983 USDC |
2,535,457.8000 |
0.8630 USDC |
0.7346 USDC |
0.7538 USDC |
0.7537 USDC |
| 2025-04-12 |
0.8379 USDC |
2,332,404.6000 |
0.8182 USDC |
0.7956 USDC |
0.8105 USDC |
0.8587 USDC |
| 2025-04-11 |
0.8135 USDC |
1,955,597.3000 |
0.7978 USDC |
0.7909 USDC |
0.7990 USDC |
0.8150 USDC |
| 2025-04-10 |
0.8337 USDC |
2,154,516.7000 |
0.8977 USDC |
0.7888 USDC |
0.7965 USDC |
0.7991 USDC |
| 2025-04-09 |
0.8722 USDC |
3,461,107.6000 |
0.8623 USDC |
0.8137 USDC |
0.8437 USDC |
0.8952 USDC |
| 2025-04-08 |
0.9174 USDC |
3,088,512.5000 |
0.8971 USDC |
0.8618 USDC |
0.8727 USDC |
0.8719 USDC |
| 2025-04-07 |
0.8502 USDC |
6,302,266.2000 |
0.8060 USDC |
0.7857 USDC |
0.8105 USDC |
0.9086 USDC |
| 2025-04-06 |
0.8610 USDC |
2,397,750.4000 |
0.9776 USDC |
0.7881 USDC |
0.8021 USDC |
0.7953 USDC |
| 2025-04-05 |
0.9696 USDC |
2,168,735.7000 |
0.9503 USDC |
0.9224 USDC |
0.9393 USDC |
0.9653 USDC |
| 2025-04-04 |
0.9415 USDC |
2,859,609.3000 |
0.9364 USDC |
0.9110 USDC |
0.9312 USDC |
0.9492 USDC |
| 2025-04-03 |
0.9255 USDC |
3,107,591.2000 |
0.8683 USDC |
0.8679 USDC |
0.9136 USDC |
0.9313 USDC |
| 2025-04-02 |
0.9390 USDC |
4,162,878.4000 |
1.0228 USDC |
0.8686 USDC |
0.8813 USDC |
0.8784 USDC |
| 2025-04-01 |
1.0533 USDC |
1,644,174.0000 |
1.0228 USDC |
1.0178 USDC |
1.0264 USDC |
1.0276 USDC |
| 2025-03-31 |
1.0463 USDC |
3,497,079.3000 |
1.0681 USDC |
1.0051 USDC |
1.0348 USDC |
1.0257 USDC |