Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.3230 USD |
43,046.4100 |
0.3303 USD |
0.3226 USD |
0.3303 USD |
0.3230 USD |
| 2026-02-07 |
0.3319 USD |
458,808.4500 |
0.3308 USD |
0.3140 USD |
0.3366 USD |
0.3319 USD |
| 2026-02-06 |
0.3343 USD |
704,328.6600 |
0.2954 USD |
0.2664 USD |
0.3419 USD |
0.3343 USD |
| 2026-02-05 |
0.3263 USD |
269,404.4900 |
0.3550 USD |
0.3213 USD |
0.3618 USD |
0.3263 USD |
| 2026-02-04 |
0.3556 USD |
804,886.2300 |
0.3685 USD |
0.3443 USD |
0.3779 USD |
0.3556 USD |
| 2026-02-03 |
0.3630 USD |
545,084.8200 |
0.3647 USD |
0.3368 USD |
0.3682 USD |
0.3630 USD |
| 2026-02-02 |
0.3680 USD |
608,600.1100 |
0.3532 USD |
0.3478 USD |
0.3721 USD |
0.3680 USD |
| 2026-02-01 |
0.3522 USD |
569,912.2000 |
0.3623 USD |
0.3468 USD |
0.3785 USD |
0.3522 USD |
| 2026-01-31 |
0.3565 USD |
788,683.5000 |
0.3938 USD |
0.3441 USD |
0.4003 USD |
0.3565 USD |
| 2026-01-30 |
0.3970 USD |
482,142.5300 |
0.3904 USD |
0.3725 USD |
0.3984 USD |
0.3970 USD |
| 2026-01-29 |
0.3917 USD |
567,805.4900 |
0.4270 USD |
0.3792 USD |
0.4317 USD |
0.3917 USD |
| 2026-01-28 |
0.4188 USD |
185,731.1500 |
0.4277 USD |
0.4137 USD |
0.4279 USD |
0.4188 USD |
| 2026-01-27 |
0.4225 USD |
438,422.1500 |
0.4104 USD |
0.4027 USD |
0.4225 USD |
0.4225 USD |
| 2026-01-26 |
0.4111 USD |
535,690.0300 |
0.3936 USD |
0.3895 USD |
0.4188 USD |
0.4111 USD |
| 2026-01-25 |
0.3961 USD |
749,162.4100 |
0.4251 USD |
0.3867 USD |
0.4251 USD |
0.3961 USD |
| 2026-01-24 |
0.4246 USD |
883,416.7000 |
0.4181 USD |
0.4055 USD |
0.4305 USD |
0.4246 USD |
| 2026-01-23 |
0.4178 USD |
2,530,717.3300 |
0.3997 USD |
0.3994 USD |
0.4699 USD |
0.4178 USD |
| 2026-01-22 |
0.4048 USD |
801,157.3200 |
0.4346 USD |
0.3988 USD |
0.4382 USD |
0.4048 USD |
| 2026-01-21 |
0.4284 USD |
525,577.1200 |
0.4322 USD |
0.4247 USD |
0.4431 USD |
0.4284 USD |
| 2026-01-20 |
0.4309 USD |
609,718.8300 |
0.4775 USD |
0.4298 USD |
0.4776 USD |
0.4309 USD |
| 2026-01-19 |
0.4810 USD |
774,497.0900 |
0.5167 USD |
0.4652 USD |
0.5167 USD |
0.4810 USD |
| 2026-01-18 |
0.5213 USD |
670,902.3800 |
0.5303 USD |
0.5182 USD |
0.5433 USD |
0.5213 USD |
| 2026-01-17 |
0.5314 USD |
761,898.5100 |
0.5489 USD |
0.5237 USD |
0.5489 USD |
0.5314 USD |
| 2026-01-16 |
0.5446 USD |
2,459,776.7200 |
0.5662 USD |
0.5356 USD |
0.5762 USD |
0.5446 USD |
| 2026-01-15 |
0.5652 USD |
5,888,073.2800 |
0.6683 USD |
0.5441 USD |
0.7108 USD |
0.5652 USD |
| 2026-01-14 |
0.6729 USD |
1,074,969.2600 |
0.7258 USD |
0.6609 USD |
0.7347 USD |
0.6729 USD |
| 2026-01-13 |
0.7016 USD |
1,946,295.2700 |
0.6401 USD |
0.6162 USD |
0.7060 USD |
0.7016 USD |
| 2026-01-12 |
0.6463 USD |
4,460,137.8600 |
0.5752 USD |
0.5683 USD |
0.7020 USD |
0.6463 USD |
| 2026-01-11 |
0.5747 USD |
437,914.8700 |
0.5870 USD |
0.5744 USD |
0.6037 USD |
0.5747 USD |
| 2026-01-10 |
0.5914 USD |
805,918.2700 |
0.5828 USD |
0.5546 USD |
0.5982 USD |
0.5914 USD |
| 2026-01-09 |
0.5792 USD |
1,265,550.4500 |
0.5656 USD |
0.5556 USD |
0.6126 USD |
0.5792 USD |
| 2026-01-08 |
0.5526 USD |
1,711,846.8200 |
0.5757 USD |
0.5417 USD |
0.5873 USD |
0.5526 USD |
| 2026-01-07 |
0.5520 USD |
746,790.2600 |
0.5521 USD |
0.5345 USD |
0.5687 USD |
0.5520 USD |
| 2026-01-06 |
0.5521 USD |
414,526.4600 |
0.5555 USD |
0.5248 USD |
0.5589 USD |
0.5521 USD |
| 2026-01-05 |
0.5559 USD |
532,877.7100 |
0.5427 USD |
0.5392 USD |
0.5583 USD |
0.5559 USD |
| 2026-01-04 |
0.5408 USD |
666,800.1500 |
0.5629 USD |
0.5391 USD |
0.5756 USD |
0.5408 USD |
| 2026-01-03 |
0.5605 USD |
1,443,756.5700 |
0.5361 USD |
0.5361 USD |
0.6018 USD |
0.5605 USD |
| 2026-01-02 |
0.5313 USD |
603,761.4100 |
0.5171 USD |
0.5088 USD |
0.5331 USD |
0.5313 USD |
| 2026-01-01 |
0.5149 USD |
262,638.9100 |
0.5056 USD |
0.5008 USD |
0.5191 USD |
0.5149 USD |
| 2025-12-31 |
0.5058 USD |
432,818.0000 |
0.5165 USD |
0.4961 USD |
0.5231 USD |
0.5058 USD |
| 2025-12-30 |
0.5190 USD |
291,645.4900 |
0.5392 USD |
0.5096 USD |
0.5421 USD |
0.5190 USD |
| 2025-12-29 |
0.5430 USD |
601,614.6100 |
0.5280 USD |
0.5139 USD |
0.5533 USD |
0.5430 USD |
| 2025-12-28 |
0.5284 USD |
589,256.6700 |
0.5610 USD |
0.5246 USD |
0.5672 USD |
0.5284 USD |
| 2025-12-27 |
0.5585 USD |
3,727,738.4300 |
0.4994 USD |
0.4994 USD |
0.6437 USD |
0.5585 USD |
| 2025-12-26 |
0.4992 USD |
181,580.0500 |
0.4843 USD |
0.4826 USD |
0.5034 USD |
0.4992 USD |
| 2025-12-25 |
0.5010 USD |
121,694.8200 |
0.5010 USD |
0.4956 USD |
0.5081 USD |
0.5010 USD |
| 2025-12-24 |
0.4985 USD |
155,659.6100 |
0.4940 USD |
0.4737 USD |
0.5036 USD |
0.4985 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 |