Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.0658 USDC |
1,452,869.5000 |
1.0533 USDC |
1.0342 USDC |
1.0544 USDC |
1.0570 USDC |
| 2025-03-29 |
1.0875 USDC |
1,941,615.3000 |
1.1430 USDC |
1.0302 USDC |
1.0470 USDC |
1.0483 USDC |
| 2025-03-28 |
1.1371 USDC |
4,797,904.1000 |
1.2838 USDC |
1.0663 USDC |
1.0821 USDC |
1.1391 USDC |
| 2025-03-27 |
1.2928 USDC |
1,846,476.2000 |
1.2704 USDC |
1.2601 USDC |
1.2815 USDC |
1.2818 USDC |
| 2025-03-26 |
1.3211 USDC |
1,655,896.2000 |
1.3615 USDC |
1.2585 USDC |
1.2827 USDC |
1.2665 USDC |
| 2025-03-25 |
1.3479 USDC |
2,964,387.2000 |
1.3786 USDC |
1.3174 USDC |
1.3336 USDC |
1.3576 USDC |
| 2025-03-24 |
1.3255 USDC |
6,653,567.3000 |
1.2771 USDC |
1.2515 USDC |
1.2729 USDC |
1.3826 USDC |
| 2025-03-23 |
1.3036 USDC |
3,958,241.3000 |
1.3272 USDC |
1.2462 USDC |
1.2735 USDC |
1.2751 USDC |
| 2025-03-22 |
1.3256 USDC |
3,813,793.6000 |
1.3046 USDC |
1.2916 USDC |
1.3113 USDC |
1.3370 USDC |
| 2025-03-21 |
1.3672 USDC |
6,011,071.8000 |
1.4014 USDC |
1.3158 USDC |
1.3274 USDC |
1.3207 USDC |
| 2025-03-20 |
1.3620 USDC |
5,373,410.3000 |
1.3379 USDC |
1.3114 USDC |
1.3255 USDC |
1.3637 USDC |
| 2025-03-19 |
1.3153 USDC |
1,539,942.4000 |
1.3194 USDC |
1.2839 USDC |
1.3130 USDC |
1.3407 USDC |
| 2025-03-18 |
1.3584 USDC |
1,295,900.7000 |
1.4354 USDC |
1.3028 USDC |
1.3236 USDC |
1.3236 USDC |
| 2025-03-17 |
1.3975 USDC |
1,051,794.4000 |
1.3777 USDC |
1.3700 USDC |
1.3869 USDC |
1.4189 USDC |
| 2025-03-16 |
1.4097 USDC |
1,149,482.1000 |
1.4428 USDC |
1.3649 USDC |
1.3822 USDC |
1.3679 USDC |
| 2025-03-15 |
1.4382 USDC |
3,739,450.3000 |
1.4147 USDC |
1.3053 USDC |
1.4068 USDC |
1.4422 USDC |
| 2025-03-14 |
1.4432 USDC |
1,403,706.8000 |
1.3968 USDC |
1.3880 USDC |
1.4155 USDC |
1.4202 USDC |
| 2025-03-13 |
1.4880 USDC |
2,390,775.0000 |
1.4918 USDC |
1.3688 USDC |
1.3944 USDC |
1.4006 USDC |
| 2025-03-12 |
1.3648 USDC |
2,566,440.0000 |
1.3615 USDC |
1.2922 USDC |
1.3300 USDC |
1.4191 USDC |
| 2025-03-11 |
1.3699 USDC |
2,208,644.6000 |
1.3149 USDC |
1.2560 USDC |
1.3346 USDC |
1.3500 USDC |
| 2025-03-10 |
1.4127 USDC |
2,257,395.7000 |
1.4826 USDC |
1.2800 USDC |
1.3317 USDC |
1.3277 USDC |
| 2025-03-09 |
1.5679 USDC |
1,463,911.4000 |
1.6540 USDC |
1.4738 USDC |
1.5050 USDC |
1.4914 USDC |
| 2025-03-08 |
1.6880 USDC |
2,723,216.8000 |
1.5439 USDC |
1.5191 USDC |
1.5602 USDC |
1.6512 USDC |
| 2025-03-07 |
1.6353 USDC |
1,593,837.4000 |
1.6321 USDC |
1.5490 USDC |
1.5750 USDC |
1.5695 USDC |
| 2025-03-06 |
1.7418 USDC |
4,307,027.1000 |
1.8001 USDC |
1.6032 USDC |
1.6288 USDC |
1.6297 USDC |
| 2025-03-05 |
1.8320 USDC |
9,301,176.4000 |
1.5466 USDC |
1.4767 USDC |
1.5299 USDC |
1.8412 USDC |
| 2025-03-04 |
1.5573 USDC |
7,832,216.2000 |
1.6591 USDC |
1.4500 USDC |
1.5561 USDC |
1.5586 USDC |
| 2025-03-03 |
1.9949 USDC |
6,900,118.9000 |
2.1201 USDC |
1.7088 USDC |
1.7335 USDC |
1.7272 USDC |
| 2025-03-02 |
2.2417 USDC |
11,478,354.1000 |
2.2034 USDC |
2.0420 USDC |
2.1376 USDC |
2.1170 USDC |
| 2025-03-01 |
2.2091 USDC |
7,682,215.8000 |
1.9865 USDC |
1.9742 USDC |
2.0626 USDC |
2.1915 USDC |
| 2025-02-28 |
2.0675 USDC |
7,780,719.3000 |
2.1467 USDC |
1.8800 USDC |
1.9783 USDC |
1.9952 USDC |
| 2025-02-27 |
2.5762 USDC |
9,735,007.3000 |
2.4492 USDC |
2.3146 USDC |
2.4457 USDC |
2.3936 USDC |
| 2025-02-26 |
2.1558 USDC |
21,520,769.0000 |
1.7307 USDC |
1.6900 USDC |
1.7274 USDC |
2.3948 USDC |
| 2025-02-25 |
1.7285 USDC |
12,426,848.9000 |
1.7144 USDC |
1.6004 USDC |
1.6748 USDC |
1.7544 USDC |
| 2025-02-24 |
1.7743 USDC |
18,500,052.5000 |
1.5693 USDC |
1.5215 USDC |
1.5597 USDC |
1.6902 USDC |
| 2025-02-23 |
1.5342 USDC |
7,367,388.3000 |
1.5415 USDC |
1.4410 USDC |
1.5003 USDC |
1.5086 USDC |
| 2025-02-22 |
1.6337 USDC |
13,253,315.6000 |
1.4307 USDC |
1.3569 USDC |
1.5662 USDC |
1.5603 USDC |
| 2025-02-21 |
1.6986 USDC |
39,510,457.1000 |
1.6434 USDC |
1.2647 USDC |
1.3837 USDC |
1.4947 USDC |
| 2025-02-20 |
1.3177 USDC |
24,394,759.7000 |
0.1001 USDC |
0.1001 USDC |
0.9608 USDC |
1.7470 USDC |