Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |