Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.7147 USDT |
10,651,437.0000 |
0.6602 USDT |
0.6568 USDT |
0.6668 USDT |
0.6666 USDT |
| 2025-12-04 |
0.6677 USDT |
1,112,817.8000 |
0.6751 USDT |
0.6490 USDT |
0.6626 USDT |
0.6620 USDT |
| 2025-12-03 |
0.6698 USDT |
1,562,507.6000 |
0.6588 USDT |
0.6529 USDT |
0.6598 USDT |
0.6773 USDT |
| 2025-12-02 |
0.6593 USDT |
2,723,215.2000 |
0.6325 USDT |
0.6315 USDT |
0.6362 USDT |
0.6611 USDT |
| 2025-12-01 |
0.6369 USDT |
2,997,894.0000 |
0.6881 USDT |
0.6080 USDT |
0.6180 USDT |
0.6348 USDT |
| 2025-11-30 |
0.7076 USDT |
1,222,807.1000 |
0.7071 USDT |
0.6966 USDT |
0.7019 USDT |
0.7000 USDT |
| 2025-11-29 |
0.7060 USDT |
1,684,470.1000 |
0.7082 USDT |
0.6956 USDT |
0.7008 USDT |
0.7116 USDT |
| 2025-11-28 |
0.7192 USDT |
2,298,871.6000 |
0.7173 USDT |
0.7021 USDT |
0.7085 USDT |
0.7097 USDT |
| 2025-11-27 |
0.7431 USDT |
3,970,479.7000 |
0.7445 USDT |
0.7174 USDT |
0.7221 USDT |
0.7265 USDT |
| 2025-11-26 |
0.7267 USDT |
7,949,178.3000 |
0.7678 USDT |
0.6918 USDT |
0.7014 USDT |
0.7392 USDT |
| 2025-11-25 |
0.7556 USDT |
16,600,264.7000 |
0.6663 USDT |
0.6549 USDT |
0.6644 USDT |
0.7699 USDT |
| 2025-11-24 |
0.6775 USDT |
4,611,959.7000 |
0.6505 USDT |
0.6364 USDT |
0.6451 USDT |
0.6656 USDT |
| 2025-11-23 |
0.6564 USDT |
4,164,572.7000 |
0.6309 USDT |
0.6188 USDT |
0.6339 USDT |
0.6642 USDT |
| 2025-11-22 |
0.6475 USDT |
4,306,427.5000 |
0.6744 USDT |
0.6238 USDT |
0.6293 USDT |
0.6264 USDT |
| 2025-11-21 |
0.6819 USDT |
4,707,999.1000 |
0.7161 USDT |
0.6512 USDT |
0.6578 USDT |
0.6574 USDT |
| 2025-11-20 |
0.7654 USDT |
4,076,130.7000 |
0.7787 USDT |
0.7149 USDT |
0.7242 USDT |
0.7261 USDT |
| 2025-11-19 |
0.7768 USDT |
4,823,652.0000 |
0.7945 USDT |
0.7349 USDT |
0.7458 USDT |
0.7782 USDT |
| 2025-11-18 |
0.8352 USDT |
9,856,597.2000 |
0.8685 USDT |
0.7844 USDT |
0.7983 USDT |
0.7965 USDT |
| 2025-11-17 |
0.8473 USDT |
19,518,765.1000 |
0.7373 USDT |
0.7296 USDT |
0.7447 USDT |
0.8647 USDT |
| 2025-11-16 |
0.7434 USDT |
2,420,257.8000 |
0.7653 USDT |
0.7121 USDT |
0.7273 USDT |
0.7401 USDT |
| 2025-11-15 |
0.7671 USDT |
2,144,260.6000 |
0.7613 USDT |
0.7555 USDT |
0.7648 USDT |
0.7637 USDT |
| 2025-11-14 |
0.7710 USDT |
2,994,617.7000 |
0.7814 USDT |
0.7465 USDT |
0.7678 USDT |
0.7700 USDT |
| 2025-11-13 |
0.8251 USDT |
3,048,643.6000 |
0.8388 USDT |
0.7545 USDT |
0.7635 USDT |
0.7612 USDT |
| 2025-11-12 |
0.8406 USDT |
1,583,774.7000 |
0.8300 USDT |
0.8141 USDT |
0.8264 USDT |
0.8351 USDT |
| 2025-11-11 |
0.8710 USDT |
1,889,294.2000 |
0.9025 USDT |
0.8259 USDT |
0.8380 USDT |
0.8361 USDT |
| 2025-11-10 |
0.8992 USDT |
2,103,364.7000 |
0.8901 USDT |
0.8774 USDT |
0.8916 USDT |
0.9074 USDT |
| 2025-11-09 |
0.8820 USDT |
1,526,643.8000 |
0.9012 USDT |
0.8548 USDT |
0.8678 USDT |
0.8903 USDT |
| 2025-11-08 |
0.9118 USDT |
1,870,743.8000 |
0.9262 USDT |
0.8744 USDT |
0.8838 USDT |
0.9005 USDT |
| 2025-11-07 |
0.8837 USDT |
3,140,387.5000 |
0.8184 USDT |
0.8175 USDT |
0.8333 USDT |
0.9254 USDT |
| 2025-11-06 |
0.8357 USDT |
1,949,533.0000 |
0.8707 USDT |
0.8078 USDT |
0.8228 USDT |
0.8143 USDT |
| 2025-11-05 |
0.8642 USDT |
2,773,480.4000 |
0.8691 USDT |
0.8176 USDT |
0.8523 USDT |
0.8717 USDT |
| 2025-11-04 |
0.8790 USDT |
3,157,071.6000 |
0.9050 USDT |
0.8176 USDT |
0.8599 USDT |
0.8720 USDT |
| 2025-11-03 |
0.9277 USDT |
3,859,145.1000 |
1.0036 USDT |
0.8569 USDT |
0.9002 USDT |
0.9002 USDT |
| 2025-11-02 |
1.0453 USDT |
4,526,160.4000 |
1.0483 USDT |
0.9837 USDT |
0.9957 USDT |
1.0058 USDT |
| 2025-11-01 |
1.0570 USDT |
4,694,266.7000 |
0.9977 USDT |
0.9879 USDT |
0.9980 USDT |
1.0444 USDT |
| 2025-10-31 |
0.9948 USDT |
1,694,109.8000 |
0.9950 USDT |
0.9642 USDT |
0.9815 USDT |
0.9990 USDT |
| 2025-10-30 |
1.0141 USDT |
2,827,502.0000 |
1.0573 USDT |
0.9502 USDT |
0.9676 USDT |
0.9826 USDT |
| 2025-10-29 |
1.0713 USDT |
3,793,631.0000 |
1.0949 USDT |
1.0346 USDT |
1.0633 USDT |
1.0764 USDT |
| 2025-10-28 |
1.1305 USDT |
4,116,904.8000 |
1.1274 USDT |
1.0692 USDT |
1.0860 USDT |
1.0778 USDT |
| 2025-10-27 |
1.2063 USDT |
7,937,008.2000 |
1.2149 USDT |
1.1308 USDT |
1.1366 USDT |
1.1340 USDT |
| 2025-10-26 |
1.1380 USDT |
5,073,409.2000 |
1.1724 USDT |
1.1092 USDT |
1.1218 USDT |
1.1735 USDT |
| 2025-10-25 |
1.1386 USDT |
16,845,909.9000 |
1.0623 USDT |
1.0610 USDT |
1.0861 USDT |
1.1856 USDT |
| 2025-10-24 |
1.0540 USDT |
2,236,731.9000 |
1.0504 USDT |
1.0278 USDT |
1.0358 USDT |
1.0675 USDT |
| 2025-10-23 |
1.0335 USDT |
2,370,288.7000 |
1.0081 USDT |
1.0027 USDT |
1.0108 USDT |
1.0431 USDT |
| 2025-10-22 |
1.0182 USDT |
3,004,322.1000 |
1.0310 USDT |
0.9770 USDT |
0.9981 USDT |
1.0118 USDT |
| 2025-10-21 |
1.0714 USDT |
2,880,381.6000 |
1.0793 USDT |
1.0321 USDT |
1.0404 USDT |
1.0638 USDT |
| 2025-10-20 |
1.0825 USDT |
2,138,276.7000 |
1.0631 USDT |
1.0425 USDT |
1.0562 USDT |
1.0803 USDT |
| 2025-10-19 |
1.0493 USDT |
2,172,039.3000 |
1.0384 USDT |
1.0186 USDT |
1.0314 USDT |
1.0728 USDT |
| 2025-10-18 |
1.0440 USDT |
1,292,960.8000 |
1.0415 USDT |
1.0244 USDT |
1.0380 USDT |
1.0414 USDT |
| 2025-10-17 |
1.0203 USDT |
4,012,359.7000 |
1.0440 USDT |
0.9834 USDT |
1.0121 USDT |
1.0472 USDT |