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