Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |