Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.0667 USDT |
6,319,201.0000 |
1.0534 USDT |
1.0345 USDT |
1.0553 USDT |
1.0573 USDT |
| 2025-03-29 |
1.0850 USDT |
6,974,042.9000 |
1.1433 USDT |
1.0301 USDT |
1.0473 USDT |
1.0489 USDT |
| 2025-03-28 |
1.1418 USDT |
21,758,711.3000 |
1.2822 USDT |
1.0660 USDT |
1.0840 USDT |
1.1397 USDT |
| 2025-03-27 |
1.2924 USDT |
9,889,495.0000 |
1.2698 USDT |
1.2586 USDT |
1.2813 USDT |
1.2838 USDT |
| 2025-03-26 |
1.3235 USDT |
10,741,214.7000 |
1.3615 USDT |
1.2583 USDT |
1.2827 USDT |
1.2664 USDT |
| 2025-03-25 |
1.3499 USDT |
13,398,264.8000 |
1.3783 USDT |
1.3164 USDT |
1.3337 USDT |
1.3574 USDT |
| 2025-03-24 |
1.3288 USDT |
18,960,059.4000 |
1.2769 USDT |
1.2523 USDT |
1.2729 USDT |
1.3823 USDT |
| 2025-03-23 |
1.3007 USDT |
11,795,893.2000 |
1.3272 USDT |
1.2462 USDT |
1.2734 USDT |
1.2750 USDT |
| 2025-03-22 |
1.3269 USDT |
10,999,099.2000 |
1.3050 USDT |
1.2921 USDT |
1.3118 USDT |
1.3373 USDT |
| 2025-03-21 |
1.3742 USDT |
16,006,648.8000 |
1.4021 USDT |
1.3161 USDT |
1.3281 USDT |
1.3212 USDT |
| 2025-03-20 |
1.3610 USDT |
17,075,252.0000 |
1.3374 USDT |
1.3106 USDT |
1.3269 USDT |
1.3646 USDT |
| 2025-03-19 |
1.3176 USDT |
13,908,559.5000 |
1.3199 USDT |
1.2839 USDT |
1.3136 USDT |
1.3410 USDT |
| 2025-03-18 |
1.3549 USDT |
13,605,919.8000 |
1.4336 USDT |
1.3037 USDT |
1.3242 USDT |
1.3242 USDT |
| 2025-03-17 |
1.3991 USDT |
11,767,023.6000 |
1.3776 USDT |
1.3700 USDT |
1.3880 USDT |
1.4198 USDT |
| 2025-03-16 |
1.4100 USDT |
10,931,196.5000 |
1.4421 USDT |
1.3647 USDT |
1.3826 USDT |
1.3680 USDT |
| 2025-03-15 |
1.4408 USDT |
30,843,725.2000 |
1.4130 USDT |
1.3038 USDT |
1.4062 USDT |
1.4455 USDT |
| 2025-03-14 |
1.4416 USDT |
14,749,091.3000 |
1.3964 USDT |
1.3894 USDT |
1.4170 USDT |
1.4196 USDT |
| 2025-03-13 |
1.4865 USDT |
27,075,909.5000 |
1.4923 USDT |
1.3682 USDT |
1.3955 USDT |
1.3997 USDT |
| 2025-03-12 |
1.3739 USDT |
20,191,906.3000 |
1.3597 USDT |
1.2919 USDT |
1.3307 USDT |
1.4172 USDT |
| 2025-03-11 |
1.3663 USDT |
26,092,752.6000 |
1.3136 USDT |
1.2556 USDT |
1.3359 USDT |
1.3508 USDT |
| 2025-03-10 |
1.4145 USDT |
22,500,921.6000 |
1.4826 USDT |
1.2807 USDT |
1.3334 USDT |
1.3294 USDT |
| 2025-03-09 |
1.5724 USDT |
15,514,260.3000 |
1.6543 USDT |
1.4736 USDT |
1.5067 USDT |
1.4915 USDT |
| 2025-03-08 |
1.6774 USDT |
32,041,074.1000 |
1.5485 USDT |
1.5185 USDT |
1.5624 USDT |
1.6526 USDT |
| 2025-03-07 |
1.6298 USDT |
27,067,063.1000 |
1.6325 USDT |
1.5498 USDT |
1.5769 USDT |
1.5672 USDT |
| 2025-03-06 |
1.7284 USDT |
31,505,637.3000 |
1.8010 USDT |
1.6053 USDT |
1.6286 USDT |
1.6270 USDT |
| 2025-03-05 |
1.8702 USDT |
96,598,573.3000 |
1.5469 USDT |
1.4773 USDT |
1.5311 USDT |
1.8380 USDT |
| 2025-03-04 |
1.5564 USDT |
59,523,884.1000 |
1.6600 USDT |
1.4505 USDT |
1.5582 USDT |
1.5586 USDT |
| 2025-03-03 |
2.0113 USDT |
52,633,600.7000 |
2.1193 USDT |
1.7106 USDT |
1.7351 USDT |
1.7288 USDT |
| 2025-03-02 |
2.2485 USDT |
79,184,477.7000 |
2.2044 USDT |
2.0395 USDT |
2.1387 USDT |
2.1171 USDT |
| 2025-03-01 |
2.2065 USDT |
67,291,728.8000 |
1.9875 USDT |
1.9737 USDT |
2.0655 USDT |
2.1906 USDT |
| 2025-02-28 |
2.0616 USDT |
77,197,523.8000 |
2.1488 USDT |
1.8814 USDT |
1.9792 USDT |
1.9963 USDT |
| 2025-02-27 |
2.6001 USDT |
87,895,865.7000 |
2.4547 USDT |
2.3173 USDT |
2.4512 USDT |
2.3954 USDT |
| 2025-02-26 |
2.1685 USDT |
183,526,693.2000 |
1.7311 USDT |
1.6921 USDT |
1.7304 USDT |
2.3992 USDT |
| 2025-02-25 |
1.7360 USDT |
102,814,020.2000 |
1.7150 USDT |
1.6000 USDT |
1.6754 USDT |
1.7563 USDT |
| 2025-02-24 |
1.7753 USDT |
165,430,833.9000 |
1.5702 USDT |
1.5211 USDT |
1.5608 USDT |
1.6910 USDT |
| 2025-02-23 |
1.5303 USDT |
62,829,221.1000 |
1.5416 USDT |
1.4406 USDT |
1.4999 USDT |
1.5085 USDT |
| 2025-02-22 |
1.6505 USDT |
129,788,849.6000 |
1.4315 USDT |
1.3572 USDT |
1.5673 USDT |
1.5600 USDT |
| 2025-02-21 |
1.6879 USDT |
342,979,025.4000 |
1.6434 USDT |
1.2628 USDT |
1.3850 USDT |
1.4944 USDT |
| 2025-02-20 |
1.3080 USDT |
355,643,723.4000 |
0.1000 USDT |
0.1000 USDT |
0.9613 USDT |
1.7476 USDT |