Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.8670 USDT |
20,346,303.6000 |
1.8821 USDT |
1.7298 USDT |
1.7941 USDT |
1.9111 USDT |
| 2025-05-18 |
1.7801 USDT |
19,105,094.1000 |
1.6933 USDT |
1.6217 USDT |
1.6594 USDT |
1.8616 USDT |
| 2025-05-17 |
1.7778 USDT |
11,332,629.6000 |
1.9448 USDT |
1.6544 USDT |
1.6884 USDT |
1.6951 USDT |
| 2025-05-16 |
1.9646 USDT |
15,493,002.1000 |
1.7686 USDT |
1.7686 USDT |
1.8579 USDT |
1.9418 USDT |
| 2025-05-15 |
1.8905 USDT |
24,790,787.2000 |
1.9395 USDT |
1.7151 USDT |
1.8105 USDT |
1.7584 USDT |
| 2025-05-14 |
1.8882 USDT |
12,859,750.5000 |
1.9336 USDT |
1.8150 USDT |
1.8605 USDT |
1.9567 USDT |
| 2025-05-13 |
1.9519 USDT |
38,790,002.5000 |
1.7706 USDT |
1.7135 USDT |
1.7711 USDT |
1.9268 USDT |
| 2025-05-12 |
1.7501 USDT |
23,647,169.7000 |
1.7097 USDT |
1.6106 USDT |
1.6797 USDT |
1.7241 USDT |
| 2025-05-11 |
1.7561 USDT |
18,954,616.9000 |
1.9075 USDT |
1.6685 USDT |
1.7113 USDT |
1.7005 USDT |
| 2025-05-10 |
1.6769 USDT |
40,964,443.4000 |
1.3689 USDT |
1.3399 USDT |
1.3842 USDT |
1.8732 USDT |
| 2025-05-09 |
1.3950 USDT |
28,421,606.2000 |
1.3590 USDT |
1.2766 USDT |
1.2989 USDT |
1.3857 USDT |
| 2025-05-08 |
1.4095 USDT |
42,919,336.7000 |
1.4482 USDT |
1.3076 USDT |
1.3517 USDT |
1.3440 USDT |
| 2025-05-07 |
1.2542 USDT |
82,876,483.0000 |
0.9688 USDT |
0.9581 USDT |
1.0387 USDT |
1.4920 USDT |
| 2025-05-06 |
0.8784 USDT |
18,716,854.2000 |
0.8201 USDT |
0.8075 USDT |
0.8210 USDT |
0.9371 USDT |
| 2025-05-05 |
0.8480 USDT |
12,626,791.1000 |
0.7987 USDT |
0.7837 USDT |
0.7988 USDT |
0.8313 USDT |
| 2025-05-04 |
0.7880 USDT |
3,361,942.2000 |
0.7959 USDT |
0.7725 USDT |
0.7847 USDT |
0.7909 USDT |
| 2025-05-03 |
0.8326 USDT |
4,959,226.4000 |
0.8737 USDT |
0.7916 USDT |
0.8030 USDT |
0.8010 USDT |
| 2025-05-02 |
0.8995 USDT |
7,829,805.4000 |
0.9173 USDT |
0.8633 USDT |
0.8751 USDT |
0.8700 USDT |
| 2025-05-01 |
0.8917 USDT |
10,015,745.4000 |
0.8396 USDT |
0.8365 USDT |
0.8648 USDT |
0.9067 USDT |
| 2025-04-30 |
0.8396 USDT |
6,652,915.5000 |
0.8476 USDT |
0.8025 USDT |
0.8331 USDT |
0.8358 USDT |
| 2025-04-29 |
0.8900 USDT |
5,750,939.7000 |
0.9343 USDT |
0.8219 USDT |
0.8440 USDT |
0.8416 USDT |
| 2025-04-28 |
0.9601 USDT |
10,765,329.0000 |
0.9363 USDT |
0.8968 USDT |
0.9254 USDT |
0.9267 USDT |
| 2025-04-27 |
0.9635 USDT |
6,187,361.1000 |
1.0506 USDT |
0.9226 USDT |
0.9332 USDT |
0.9411 USDT |
| 2025-04-26 |
0.9771 USDT |
8,792,740.0000 |
0.9152 USDT |
0.9133 USDT |
0.9288 USDT |
0.9945 USDT |
| 2025-04-25 |
0.9343 USDT |
7,213,258.4000 |
0.9426 USDT |
0.8986 USDT |
0.9097 USDT |
0.9074 USDT |
| 2025-04-24 |
0.9012 USDT |
7,363,239.3000 |
0.8871 USDT |
0.8499 USDT |
0.8663 USDT |
0.9436 USDT |
| 2025-04-23 |
0.8878 USDT |
11,702,680.7000 |
0.8452 USDT |
0.8433 USDT |
0.8585 USDT |
0.8873 USDT |
| 2025-04-22 |
0.8045 USDT |
8,606,223.7000 |
0.7739 USDT |
0.7495 USDT |
0.7665 USDT |
0.8453 USDT |
| 2025-04-21 |
0.7759 USDT |
5,363,961.9000 |
0.7760 USDT |
0.7608 USDT |
0.7673 USDT |
0.7773 USDT |
| 2025-04-20 |
0.7673 USDT |
7,052,336.0000 |
0.7511 USDT |
0.7344 USDT |
0.7479 USDT |
0.7619 USDT |
| 2025-04-19 |
0.7358 USDT |
3,870,220.7000 |
0.7240 USDT |
0.7161 USDT |
0.7288 USDT |
0.7472 USDT |
| 2025-04-18 |
0.7080 USDT |
3,450,805.0000 |
0.6976 USDT |
0.6891 USDT |
0.6996 USDT |
0.7113 USDT |
| 2025-04-17 |
0.6946 USDT |
5,122,001.3000 |
0.6934 USDT |
0.6694 USDT |
0.6880 USDT |
0.6929 USDT |
| 2025-04-16 |
0.6997 USDT |
7,280,614.9000 |
0.7223 USDT |
0.6738 USDT |
0.6897 USDT |
0.6971 USDT |
| 2025-04-15 |
0.7417 USDT |
4,868,751.6000 |
0.7542 USDT |
0.7107 USDT |
0.7184 USDT |
0.7182 USDT |
| 2025-04-14 |
0.7537 USDT |
8,310,653.2000 |
0.7592 USDT |
0.7207 USDT |
0.7422 USDT |
0.7519 USDT |
| 2025-04-13 |
0.7997 USDT |
12,141,006.7000 |
0.8630 USDT |
0.7339 USDT |
0.7543 USDT |
0.7528 USDT |
| 2025-04-12 |
0.8334 USDT |
13,857,839.3000 |
0.8187 USDT |
0.7960 USDT |
0.8137 USDT |
0.8600 USDT |
| 2025-04-11 |
0.8133 USDT |
10,457,791.0000 |
0.7985 USDT |
0.7910 USDT |
0.7994 USDT |
0.8152 USDT |
| 2025-04-10 |
0.8300 USDT |
11,364,740.6000 |
0.8968 USDT |
0.7889 USDT |
0.7973 USDT |
0.7994 USDT |
| 2025-04-09 |
0.8748 USDT |
15,192,561.6000 |
0.8633 USDT |
0.8137 USDT |
0.8447 USDT |
0.8949 USDT |
| 2025-04-08 |
0.9182 USDT |
9,303,145.6000 |
0.8979 USDT |
0.8628 USDT |
0.8732 USDT |
0.8711 USDT |
| 2025-04-07 |
0.8562 USDT |
16,666,629.7000 |
0.8064 USDT |
0.7865 USDT |
0.8111 USDT |
0.9080 USDT |
| 2025-04-06 |
0.8692 USDT |
9,433,588.0000 |
0.9785 USDT |
0.7887 USDT |
0.8030 USDT |
0.7947 USDT |
| 2025-04-05 |
0.9710 USDT |
7,614,967.1000 |
0.9512 USDT |
0.9227 USDT |
0.9398 USDT |
0.9633 USDT |
| 2025-04-04 |
0.9409 USDT |
7,135,160.6000 |
0.9366 USDT |
0.9116 USDT |
0.9315 USDT |
0.9503 USDT |
| 2025-04-03 |
0.9238 USDT |
9,098,199.2000 |
0.8685 USDT |
0.8682 USDT |
0.9146 USDT |
0.9324 USDT |
| 2025-04-02 |
0.9409 USDT |
13,759,392.2000 |
1.0226 USDT |
0.8684 USDT |
0.8818 USDT |
0.8785 USDT |
| 2025-04-01 |
1.0544 USDT |
6,125,946.6000 |
1.0206 USDT |
1.0175 USDT |
1.0279 USDT |
1.0260 USDT |
| 2025-03-31 |
1.0484 USDT |
9,481,083.1000 |
1.0680 USDT |
1.0051 USDT |
1.0347 USDT |
1.0258 USDT |