Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
1.1990 USDT |
2,746,418.4000 |
1.2303 USDT |
1.1700 USDT |
1.1842 USDT |
1.1745 USDT |
| 2025-09-13 |
1.2318 USDT |
6,207,759.1000 |
1.2442 USDT |
1.2075 USDT |
1.2236 USDT |
1.2298 USDT |
| 2025-09-12 |
1.2471 USDT |
8,573,880.9000 |
1.2727 USDT |
1.2109 USDT |
1.2256 USDT |
1.2417 USDT |
| 2025-09-11 |
1.2684 USDT |
12,970,828.5000 |
1.2586 USDT |
1.1934 USDT |
1.2124 USDT |
1.2383 USDT |
| 2025-09-10 |
1.3673 USDT |
31,010,241.7000 |
1.2939 USDT |
1.2201 USDT |
1.2426 USDT |
1.2555 USDT |
| 2025-09-09 |
1.3543 USDT |
55,046,546.8000 |
1.0850 USDT |
1.0844 USDT |
1.2160 USDT |
1.2580 USDT |
| 2025-09-08 |
1.0296 USDT |
7,951,035.2000 |
0.9968 USDT |
0.9899 USDT |
0.9965 USDT |
1.0674 USDT |
| 2025-09-07 |
0.9926 USDT |
1,657,848.6000 |
0.9824 USDT |
0.9791 USDT |
0.9881 USDT |
0.9942 USDT |
| 2025-09-06 |
0.9718 USDT |
2,702,567.4000 |
0.9692 USDT |
0.9530 USDT |
0.9600 USDT |
0.9851 USDT |
| 2025-09-05 |
0.9812 USDT |
4,295,188.6000 |
0.9684 USDT |
0.9547 USDT |
0.9662 USDT |
0.9664 USDT |
| 2025-09-04 |
0.9980 USDT |
3,636,727.9000 |
1.0360 USDT |
0.9677 USDT |
0.9724 USDT |
0.9698 USDT |
| 2025-09-03 |
1.0426 USDT |
3,158,962.7000 |
1.0499 USDT |
1.0298 USDT |
1.0395 USDT |
1.0353 USDT |
| 2025-09-02 |
1.0249 USDT |
3,645,998.8000 |
1.0066 USDT |
0.9970 USDT |
1.0089 USDT |
1.0464 USDT |
| 2025-09-01 |
1.0233 USDT |
4,276,590.8000 |
1.0505 USDT |
0.9828 USDT |
0.9978 USDT |
0.9855 USDT |
| 2025-08-31 |
1.0762 USDT |
4,595,341.4000 |
1.0892 USDT |
1.0617 USDT |
1.0645 USDT |
1.0644 USDT |
| 2025-08-30 |
1.1066 USDT |
6,735,908.2000 |
1.0622 USDT |
1.0391 USDT |
1.0595 USDT |
1.0864 USDT |
| 2025-08-29 |
1.0734 USDT |
3,477,786.1000 |
1.1173 USDT |
1.0388 USDT |
1.0476 USDT |
1.0642 USDT |
| 2025-08-28 |
1.0877 USDT |
2,085,933.2000 |
1.0652 USDT |
1.0604 USDT |
1.0731 USDT |
1.1139 USDT |
| 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 |