Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
1.6769 USDT |
8,809,956.6000 |
1.6611 USDT |
1.6079 USDT |
1.6277 USDT |
1.6263 USDT |
| 2025-06-05 |
1.6692 USDT |
10,527,185.2000 |
1.6572 USDT |
1.5652 USDT |
1.6443 USDT |
1.6992 USDT |
| 2025-06-04 |
1.7301 USDT |
7,668,853.3000 |
1.8375 USDT |
1.6288 USDT |
1.6686 USDT |
1.6708 USDT |
| 2025-06-03 |
1.8917 USDT |
6,753,799.2000 |
1.9588 USDT |
1.8188 USDT |
1.8408 USDT |
1.8365 USDT |
| 2025-06-02 |
1.9548 USDT |
6,891,041.9000 |
2.0226 USDT |
1.8798 USDT |
1.9103 USDT |
1.9598 USDT |
| 2025-06-01 |
1.9603 USDT |
7,299,949.8000 |
1.9622 USDT |
1.8307 USDT |
1.8739 USDT |
2.0560 USDT |
| 2025-05-31 |
1.9251 USDT |
13,135,526.4000 |
1.9174 USDT |
1.8082 USDT |
1.8534 USDT |
1.9606 USDT |
| 2025-05-30 |
2.0762 USDT |
18,027,158.2000 |
2.2185 USDT |
1.9205 USDT |
1.9604 USDT |
1.9470 USDT |
| 2025-05-29 |
2.2601 USDT |
11,341,364.5000 |
2.1712 USDT |
2.1417 USDT |
2.1859 USDT |
2.2310 USDT |
| 2025-05-28 |
2.2552 USDT |
7,640,572.9000 |
2.3081 USDT |
2.1691 USDT |
2.1849 USDT |
2.1755 USDT |
| 2025-05-27 |
2.1916 USDT |
13,643,358.8000 |
2.0372 USDT |
1.9778 USDT |
2.0102 USDT |
2.3243 USDT |
| 2025-05-26 |
1.9825 USDT |
8,017,579.8000 |
1.8959 USDT |
1.8729 USDT |
1.8996 USDT |
2.0680 USDT |
| 2025-05-25 |
1.8834 USDT |
7,755,377.8000 |
1.9499 USDT |
1.7789 USDT |
1.8497 USDT |
1.8974 USDT |
| 2025-05-24 |
1.9571 USDT |
5,019,697.6000 |
1.9069 USDT |
1.8976 USDT |
1.9367 USDT |
1.9627 USDT |
| 2025-05-23 |
2.0274 USDT |
10,820,506.6000 |
2.1672 USDT |
1.8947 USDT |
1.9209 USDT |
1.8999 USDT |
| 2025-05-22 |
2.1134 USDT |
13,700,418.5000 |
2.1680 USDT |
2.0543 USDT |
2.0919 USDT |
2.1802 USDT |
| 2025-05-21 |
2.1545 USDT |
21,559,380.2000 |
1.9481 USDT |
1.9481 USDT |
2.1486 USDT |
2.1877 USDT |
| 2025-05-20 |
1.8860 USDT |
8,090,016.4000 |
1.9102 USDT |
1.8089 USDT |
1.8522 USDT |
1.9367 USDT |
| 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 |