Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.4920 USD |
124,504.7100 |
0.4940 USD |
0.4737 USD |
0.4961 USD |
0.4920 USD |
| 2025-12-23 |
0.4928 USD |
160,246.1100 |
0.4998 USD |
0.4812 USD |
0.5023 USD |
0.4928 USD |
| 2025-12-22 |
0.5090 USD |
202,826.8700 |
0.4980 USD |
0.4928 USD |
0.5101 USD |
0.5090 USD |
| 2025-12-21 |
0.4924 USD |
208,309.9600 |
0.5194 USD |
0.4892 USD |
0.5241 USD |
0.4924 USD |
| 2025-12-20 |
0.5153 USD |
154,490.4500 |
0.5063 USD |
0.5013 USD |
0.5201 USD |
0.5153 USD |
| 2025-12-19 |
0.5133 USD |
395,096.1900 |
0.4844 USD |
0.4783 USD |
0.5147 USD |
0.5133 USD |
| 2025-12-18 |
0.4760 USD |
517,802.9900 |
0.5055 USD |
0.4699 USD |
0.5219 USD |
0.4760 USD |
| 2025-12-17 |
0.5325 USD |
164,127.4900 |
0.5453 USD |
0.5283 USD |
0.5524 USD |
0.5325 USD |
| 2025-12-16 |
0.5415 USD |
231,537.2000 |
0.5411 USD |
0.5287 USD |
0.5478 USD |
0.5415 USD |
| 2025-12-15 |
0.5399 USD |
370,585.7900 |
0.5885 USD |
0.5389 USD |
0.6017 USD |
0.5399 USD |
| 2025-12-14 |
0.5925 USD |
121,741.0100 |
0.6085 USD |
0.5919 USD |
0.6274 USD |
0.5925 USD |
| 2025-12-13 |
0.6120 USD |
57,318.5100 |
0.6156 USD |
0.6058 USD |
0.6258 USD |
0.6120 USD |
| 2025-12-12 |
0.6066 USD |
274,313.1400 |
0.6239 USD |
0.5859 USD |
0.6315 USD |
0.6066 USD |
| 2025-12-11 |
0.6336 USD |
310,929.8900 |
0.6324 USD |
0.6093 USD |
0.6342 USD |
0.6336 USD |
| 2025-12-10 |
0.6337 USD |
250,129.1600 |
0.6594 USD |
0.6274 USD |
0.6635 USD |
0.6337 USD |
| 2025-12-09 |
0.6696 USD |
159,704.2200 |
0.6522 USD |
0.6391 USD |
0.6876 USD |
0.6696 USD |
| 2025-12-08 |
0.6522 USD |
198,752.2100 |
0.6361 USD |
0.6361 USD |
0.6648 USD |
0.6522 USD |
| 2025-12-07 |
0.6371 USD |
271,531.9200 |
0.6558 USD |
0.6225 USD |
0.6649 USD |
0.6371 USD |
| 2025-12-06 |
0.6572 USD |
130,255.6100 |
0.6438 USD |
0.6370 USD |
0.6709 USD |
0.6572 USD |
| 2025-12-05 |
0.6396 USD |
1,139,485.4300 |
0.6609 USD |
0.6396 USD |
0.7632 USD |
0.6396 USD |
| 2025-12-04 |
0.6624 USD |
250,430.8000 |
0.6749 USD |
0.6500 USD |
0.6800 USD |
0.6624 USD |
| 2025-12-03 |
0.6796 USD |
336,144.0500 |
0.6582 USD |
0.6531 USD |
0.6840 USD |
0.6796 USD |
| 2025-12-02 |
0.6600 USD |
429,004.5300 |
0.6342 USD |
0.6317 USD |
0.6846 USD |
0.6600 USD |
| 2025-12-01 |
0.6160 USD |
238,794.8400 |
0.6863 USD |
0.6094 USD |
0.6870 USD |
0.6160 USD |
| 2025-11-30 |
0.6913 USD |
164,236.3900 |
0.7077 USD |
0.6913 USD |
0.7229 USD |
0.6913 USD |
| 2025-11-29 |
0.7123 USD |
223,413.6200 |
0.7090 USD |
0.6968 USD |
0.7180 USD |
0.7123 USD |
| 2025-11-28 |
0.7104 USD |
395,047.7800 |
0.7168 USD |
0.7024 USD |
0.7399 USD |
0.7104 USD |
| 2025-11-27 |
0.7240 USD |
423,438.2900 |
0.7420 USD |
0.7176 USD |
0.7771 USD |
0.7240 USD |
| 2025-11-26 |
0.7453 USD |
1,067,685.8600 |
0.7686 USD |
0.6919 USD |
0.7778 USD |
0.7453 USD |
| 2025-11-25 |
0.7714 USD |
1,999,282.5900 |
0.6658 USD |
0.6548 USD |
0.8480 USD |
0.7714 USD |
| 2025-11-24 |
0.6708 USD |
584,320.0000 |
0.6492 USD |
0.6365 USD |
0.7382 USD |
0.6708 USD |
| 2025-11-23 |
0.6721 USD |
339,225.8900 |
0.6324 USD |
0.6186 USD |
0.6790 USD |
0.6721 USD |
| 2025-11-22 |
0.6329 USD |
377,402.8700 |
0.6754 USD |
0.6240 USD |
0.6858 USD |
0.6329 USD |
| 2025-11-21 |
0.6746 USD |
529,775.0200 |
0.7152 USD |
0.6511 USD |
0.7329 USD |
0.6746 USD |
| 2025-11-20 |
0.7191 USD |
273,533.0600 |
0.7757 USD |
0.7190 USD |
0.8004 USD |
0.7191 USD |
| 2025-11-19 |
0.7644 USD |
563,382.4800 |
0.7922 USD |
0.7336 USD |
0.8157 USD |
0.7644 USD |
| 2025-11-18 |
0.7942 USD |
1,432,561.3700 |
0.8696 USD |
0.7831 USD |
0.9100 USD |
0.7942 USD |
| 2025-11-17 |
0.8454 USD |
2,243,827.4500 |
0.7364 USD |
0.7300 USD |
0.9429 USD |
0.8454 USD |
| 2025-11-16 |
0.7194 USD |
116,383.3300 |
0.7630 USD |
0.7128 USD |
0.7790 USD |
0.7194 USD |
| 2025-11-15 |
0.7671 USD |
87,132.9800 |
0.7617 USD |
0.7559 USD |
0.7791 USD |
0.7671 USD |
| 2025-11-14 |
0.7721 USD |
187,265.1600 |
0.7788 USD |
0.7471 USD |
0.7896 USD |
0.7721 USD |
| 2025-11-13 |
0.7600 USD |
195,475.8500 |
0.8367 USD |
0.7566 USD |
0.8689 USD |
0.7600 USD |
| 2025-11-12 |
0.8200 USD |
85,734.5500 |
0.8303 USD |
0.8175 USD |
0.8728 USD |
0.8200 USD |
| 2025-11-11 |
0.8305 USD |
107,084.4700 |
0.9026 USD |
0.8280 USD |
0.9135 USD |
0.8305 USD |
| 2025-11-10 |
0.8882 USD |
80,569.1700 |
0.8872 USD |
0.8776 USD |
0.9153 USD |
0.8882 USD |
| 2025-11-09 |
0.8964 USD |
95,070.8700 |
0.8984 USD |
0.8559 USD |
0.9027 USD |
0.8964 USD |
| 2025-11-08 |
0.8963 USD |
119,096.7600 |
0.9270 USD |
0.8744 USD |
0.9433 USD |
0.8963 USD |
| 2025-11-07 |
0.9278 USD |
304,326.1400 |
0.8192 USD |
0.8169 USD |
0.9333 USD |
0.9278 USD |
| 2025-11-06 |
0.8291 USD |
315,982.7100 |
0.8696 USD |
0.8069 USD |
0.8705 USD |
0.8291 USD |
| 2025-11-05 |
0.8697 USD |
247,459.4300 |
0.8712 USD |
0.8176 USD |
0.8809 USD |
0.8697 USD |