Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.0714 USDT |
2,300,936.8000 |
1.0718 USDT |
1.0545 USDT |
1.0634 USDT |
1.0679 USDT |
| 2025-08-26 |
1.0309 USDT |
2,631,746.3000 |
1.0035 USDT |
0.9927 USDT |
1.0046 USDT |
1.0775 USDT |
| 2025-08-25 |
1.0410 USDT |
3,753,056.3000 |
1.1130 USDT |
0.9713 USDT |
0.9863 USDT |
0.9943 USDT |
| 2025-08-24 |
1.1252 USDT |
3,171,558.1000 |
1.1546 USDT |
1.0975 USDT |
1.1075 USDT |
1.1121 USDT |
| 2025-08-23 |
1.1697 USDT |
2,326,511.6000 |
1.1900 USDT |
1.1445 USDT |
1.1581 USDT |
1.1592 USDT |
| 2025-08-22 |
1.1123 USDT |
5,171,510.5000 |
1.0717 USDT |
1.0585 USDT |
1.0757 USDT |
1.1890 USDT |
| 2025-08-21 |
1.0990 USDT |
3,032,791.3000 |
1.1381 USDT |
1.0621 USDT |
1.0775 USDT |
1.0841 USDT |
| 2025-08-20 |
1.1253 USDT |
10,097,390.2000 |
1.0231 USDT |
1.0170 USDT |
1.0337 USDT |
1.1421 USDT |
| 2025-08-19 |
1.0502 USDT |
3,372,758.0000 |
1.0685 USDT |
1.0152 USDT |
1.0338 USDT |
1.0303 USDT |
| 2025-08-18 |
1.0734 USDT |
2,834,721.0000 |
1.1047 USDT |
1.0538 USDT |
1.0691 USDT |
1.0854 USDT |
| 2025-08-17 |
1.1265 USDT |
2,250,217.8000 |
1.1307 USDT |
1.1054 USDT |
1.1110 USDT |
1.1114 USDT |
| 2025-08-16 |
1.0857 USDT |
3,363,216.5000 |
1.0563 USDT |
1.0511 USDT |
1.0607 USDT |
1.1332 USDT |
| 2025-08-15 |
1.0602 USDT |
4,579,248.5000 |
1.0814 USDT |
1.0128 USDT |
1.0297 USDT |
1.0464 USDT |
| 2025-08-14 |
1.1451 USDT |
4,567,168.7000 |
1.2258 USDT |
1.0645 USDT |
1.0759 USDT |
1.0723 USDT |
| 2025-08-13 |
1.2290 USDT |
3,307,091.0000 |
1.2150 USDT |
1.1999 USDT |
1.2105 USDT |
1.2240 USDT |
| 2025-08-12 |
1.1694 USDT |
3,835,057.9000 |
1.1470 USDT |
1.1056 USDT |
1.1165 USDT |
1.2220 USDT |
| 2025-08-11 |
1.2083 USDT |
5,095,404.6000 |
1.2330 USDT |
1.1354 USDT |
1.1465 USDT |
1.1397 USDT |
| 2025-08-10 |
1.2231 USDT |
3,198,544.3000 |
1.2389 USDT |
1.1739 USDT |
1.1944 USDT |
1.2350 USDT |
| 2025-08-09 |
1.2439 USDT |
3,558,032.6000 |
1.2031 USDT |
1.1901 USDT |
1.1973 USDT |
1.2408 USDT |
| 2025-08-08 |
1.1751 USDT |
4,675,608.9000 |
1.1546 USDT |
1.1370 USDT |
1.1461 USDT |
1.2017 USDT |
| 2025-08-07 |
1.1407 USDT |
4,611,786.0000 |
1.1452 USDT |
1.1115 USDT |
1.1253 USDT |
1.1541 USDT |
| 2025-08-06 |
1.1151 USDT |
2,453,726.5000 |
1.1032 USDT |
1.0771 USDT |
1.0865 USDT |
1.1418 USDT |
| 2025-08-05 |
1.1207 USDT |
2,171,029.0000 |
1.1595 USDT |
1.0824 USDT |
1.0972 USDT |
1.0981 USDT |
| 2025-08-04 |
1.1522 USDT |
1,486,790.2000 |
1.1423 USDT |
1.1352 USDT |
1.1428 USDT |
1.1590 USDT |
| 2025-08-03 |
1.1335 USDT |
1,820,916.4000 |
1.1152 USDT |
1.0994 USDT |
1.1248 USDT |
1.1449 USDT |
| 2025-08-02 |
1.1258 USDT |
2,599,323.9000 |
1.1355 USDT |
1.0886 USDT |
1.1085 USDT |
1.1093 USDT |
| 2025-08-01 |
1.1437 USDT |
4,462,460.0000 |
1.1666 USDT |
1.0922 USDT |
1.1365 USDT |
1.1331 USDT |
| 2025-07-31 |
1.2165 USDT |
2,377,632.3000 |
1.2321 USDT |
1.1585 USDT |
1.1811 USDT |
1.1690 USDT |
| 2025-07-30 |
1.2313 USDT |
3,418,135.1000 |
1.2579 USDT |
1.1771 USDT |
1.2249 USDT |
1.2264 USDT |
| 2025-07-29 |
1.2722 USDT |
2,523,455.7000 |
1.2824 USDT |
1.2349 USDT |
1.2584 USDT |
1.2556 USDT |
| 2025-07-28 |
1.3312 USDT |
2,709,988.7000 |
1.3658 USDT |
1.2666 USDT |
1.2814 USDT |
1.2766 USDT |
| 2025-07-27 |
1.3576 USDT |
2,169,475.9000 |
1.3511 USDT |
1.3410 USDT |
1.3513 USDT |
1.3589 USDT |
| 2025-07-26 |
1.3844 USDT |
3,525,269.8000 |
1.3690 USDT |
1.3511 USDT |
1.3550 USDT |
1.3550 USDT |
| 2025-07-25 |
1.3305 USDT |
3,148,423.7000 |
1.3490 USDT |
1.2880 USDT |
1.3145 USDT |
1.3708 USDT |
| 2025-07-24 |
1.3702 USDT |
6,080,179.4000 |
1.4524 USDT |
1.3126 USDT |
1.3510 USDT |
1.3427 USDT |
| 2025-07-23 |
1.5370 USDT |
9,423,333.1000 |
1.6786 USDT |
1.4049 USDT |
1.4583 USDT |
1.4583 USDT |
| 2025-07-22 |
1.6689 USDT |
5,774,749.6000 |
1.7429 USDT |
1.5852 USDT |
1.6287 USDT |
1.6774 USDT |
| 2025-07-21 |
1.7154 USDT |
4,087,821.0000 |
1.6617 USDT |
1.6299 USDT |
1.6614 USDT |
1.7485 USDT |
| 2025-07-20 |
1.6674 USDT |
2,805,346.4000 |
1.6476 USDT |
1.6251 USDT |
1.6443 USDT |
1.6519 USDT |
| 2025-07-19 |
1.6224 USDT |
1,344,747.1000 |
1.6289 USDT |
1.5857 USDT |
1.6203 USDT |
1.6366 USDT |
| 2025-07-18 |
1.6916 USDT |
4,832,326.4000 |
1.7084 USDT |
1.5855 USDT |
1.6262 USDT |
1.6200 USDT |
| 2025-07-17 |
1.7507 USDT |
7,100,856.5000 |
1.7370 USDT |
1.6704 USDT |
1.7043 USDT |
1.7224 USDT |
| 2025-07-16 |
1.7061 USDT |
7,259,977.8000 |
1.6125 USDT |
1.5707 USDT |
1.5941 USDT |
1.7359 USDT |
| 2025-07-15 |
1.5320 USDT |
4,179,951.9000 |
1.5462 USDT |
1.4709 USDT |
1.5018 USDT |
1.6033 USDT |
| 2025-07-14 |
1.5770 USDT |
6,367,919.3000 |
1.5088 USDT |
1.4942 USDT |
1.5211 USDT |
1.5695 USDT |
| 2025-07-13 |
1.5536 USDT |
2,739,773.1000 |
1.5428 USDT |
1.5081 USDT |
1.5315 USDT |
1.5100 USDT |
| 2025-07-12 |
1.5630 USDT |
3,227,640.1000 |
1.6150 USDT |
1.5014 USDT |
1.5322 USDT |
1.5364 USDT |
| 2025-07-11 |
1.6764 USDT |
5,190,212.3000 |
1.6609 USDT |
1.6224 USDT |
1.6637 USDT |
1.6788 USDT |
| 2025-07-10 |
1.5523 USDT |
4,740,341.1000 |
1.5046 USDT |
1.4896 USDT |
1.5058 USDT |
1.6451 USDT |
| 2025-07-09 |
1.4722 USDT |
2,230,091.4000 |
1.4709 USDT |
1.4502 USDT |
1.4600 USDT |
1.5104 USDT |