Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.6932 USD |
846,294.6000 |
0.6609 USD |
0.6576 USD |
0.7632 USD |
0.6932 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 |
| 2025-11-04 |
0.8488 USD |
331,765.9400 |
0.9035 USD |
0.8230 USD |
0.9240 USD |
0.8488 USD |
| 2025-11-03 |
0.9248 USD |
289,483.9400 |
1.0035 USD |
0.8654 USD |
1.0064 USD |
0.9248 USD |
| 2025-11-02 |
0.9897 USD |
214,807.1600 |
1.0498 USD |
0.9837 USD |
1.1048 USD |
0.9897 USD |
| 2025-11-01 |
1.0400 USD |
326,181.4800 |
0.9966 USD |
0.9879 USD |
1.0871 USD |
1.0400 USD |
| 2025-10-31 |
0.9872 USD |
96,599.2900 |
0.9940 USD |
0.9872 USD |
1.0110 USD |
0.9872 USD |
| 2025-10-30 |
0.9838 USD |
246,607.6600 |
1.0590 USD |
0.9504 USD |
1.0780 USD |
0.9838 USD |
| 2025-10-29 |
1.0810 USD |
149,383.0400 |
1.0939 USD |
1.0370 USD |
1.1023 USD |
1.0810 USD |
| 2025-10-28 |
1.0820 USD |
300,184.9600 |
1.1240 USD |
1.0697 USD |
1.1903 USD |
1.0820 USD |
| 2025-10-27 |
1.1792 USD |
285,479.7300 |
1.2075 USD |
1.1503 USD |
1.2588 USD |
1.1792 USD |
| 2025-10-26 |
1.1750 USD |
310,334.4600 |
1.1704 USD |
1.1100 USD |
1.1979 USD |
1.1750 USD |
| 2025-10-25 |
1.1371 USD |
549,088.3800 |
1.0743 USD |
1.0632 USD |
1.1586 USD |
1.1371 USD |
| 2025-10-24 |
1.0617 USD |
354,894.8200 |
1.0500 USD |
1.0284 USD |
1.0741 USD |
1.0617 USD |
| 2025-10-23 |
1.0580 USD |
79,775.7300 |
1.0075 USD |
1.0028 USD |
1.0581 USD |
1.0580 USD |
| 2025-10-22 |
1.0148 USD |
207,710.1700 |
1.0303 USD |
1.0080 USD |
1.0402 USD |
1.0148 USD |
| 2025-10-21 |
1.0830 USD |
197,009.8000 |
1.0778 USD |
1.0330 USD |
1.1090 USD |
1.0830 USD |
| 2025-10-20 |
1.0820 USD |
166,456.3100 |
1.0630 USD |
1.0438 USD |
1.1130 USD |
1.0820 USD |
| 2025-10-19 |
1.0712 USD |
157,324.6600 |
1.0386 USD |
1.0192 USD |
1.0760 USD |
1.0712 USD |
| 2025-10-18 |
1.0397 USD |
141,895.4000 |
1.0462 USD |
1.0251 USD |
1.0614 USD |
1.0397 USD |
| 2025-10-17 |
1.0420 USD |
298,497.2800 |
1.0430 USD |
0.9837 USD |
1.0597 USD |
1.0420 USD |