Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.0392 USD |
232,762.0300 |
1.0961 USD |
1.0340 USD |
1.1156 USD |
1.0392 USD |
| 2025-10-15 |
1.0904 USD |
240,635.2500 |
1.1520 USD |
1.0760 USD |
1.1722 USD |
1.0904 USD |
| 2025-10-14 |
1.1502 USD |
419,750.5100 |
1.2164 USD |
1.0918 USD |
1.2205 USD |
1.1502 USD |
| 2025-10-13 |
1.2140 USD |
454,477.2000 |
1.1584 USD |
1.1462 USD |
1.2217 USD |
1.2140 USD |
| 2025-10-12 |
1.1825 USD |
358,370.2400 |
1.0790 USD |
1.0426 USD |
1.1924 USD |
1.1825 USD |
| 2025-10-11 |
1.0954 USD |
249,405.5800 |
1.1506 USD |
1.0929 USD |
1.1641 USD |
1.0954 USD |
| 2025-10-10 |
1.2228 USD |
450,123.1000 |
1.3032 USD |
1.2043 USD |
1.3301 USD |
1.2228 USD |
| 2025-10-09 |
1.2929 USD |
562,383.6900 |
1.3407 USD |
1.2746 USD |
1.4254 USD |
1.2929 USD |
| 2025-10-08 |
1.3548 USD |
808,506.5500 |
1.3426 USD |
1.3217 USD |
1.3990 USD |
1.3548 USD |
| 2025-10-07 |
1.3312 USD |
343,596.8900 |
1.4056 USD |
1.3160 USD |
1.4084 USD |
1.3312 USD |
| 2025-10-06 |
1.4317 USD |
1,108,065.4900 |
1.3716 USD |
1.3602 USD |
1.4768 USD |
1.4317 USD |
| 2025-10-05 |
1.3753 USD |
517,993.5500 |
1.3975 USD |
1.3660 USD |
1.4255 USD |
1.3753 USD |
| 2025-10-04 |
1.4072 USD |
325,565.3600 |
1.4340 USD |
1.3869 USD |
1.4447 USD |
1.4072 USD |
| 2025-10-03 |
1.4417 USD |
820,884.8600 |
1.3988 USD |
1.3567 USD |
1.4672 USD |
1.4417 USD |
| 2025-10-02 |
1.3928 USD |
1,282,241.0200 |
1.4358 USD |
1.3828 USD |
1.4908 USD |
1.3928 USD |
| 2025-10-01 |
1.4331 USD |
2,164,303.2900 |
1.4124 USD |
1.3507 USD |
1.5082 USD |
1.4331 USD |
| 2025-09-30 |
1.4453 USD |
2,910,032.7700 |
1.5676 USD |
1.4092 USD |
1.6277 USD |
1.4453 USD |
| 2025-09-29 |
1.6348 USD |
4,895,257.2400 |
1.4044 USD |
1.2580 USD |
1.6647 USD |
1.6348 USD |
| 2025-09-28 |
1.4331 USD |
12,488,344.8000 |
1.2044 USD |
1.1416 USD |
1.5349 USD |
1.4331 USD |
| 2025-09-27 |
1.1713 USD |
5,814,367.0100 |
1.0268 USD |
1.0268 USD |
1.4369 USD |
1.1713 USD |
| 2025-09-26 |
1.0241 USD |
302,008.1100 |
0.9612 USD |
0.9594 USD |
1.0398 USD |
1.0241 USD |
| 2025-09-25 |
0.9708 USD |
465,918.5300 |
1.0354 USD |
0.9391 USD |
1.0354 USD |
0.9708 USD |
| 2025-09-24 |
1.0360 USD |
202,795.2400 |
1.0050 USD |
0.9817 USD |
1.0431 USD |
1.0360 USD |
| 2025-09-23 |
1.0102 USD |
250,732.5200 |
1.0286 USD |
0.9926 USD |
1.0374 USD |
1.0102 USD |
| 2025-09-22 |
1.0288 USD |
579,887.9700 |
1.1396 USD |
0.9801 USD |
1.1418 USD |
1.0288 USD |
| 2025-09-21 |
1.1334 USD |
293,140.9700 |
1.1721 USD |
1.1242 USD |
1.1721 USD |
1.1334 USD |
| 2025-09-20 |
1.1546 USD |
849,758.3900 |
1.1348 USD |
1.1346 USD |
1.2029 USD |
1.1546 USD |
| 2025-09-19 |
1.1366 USD |
255,579.3400 |
1.1984 USD |
1.1328 USD |
1.2019 USD |
1.1366 USD |
| 2025-09-18 |
1.1869 USD |
693,363.5300 |
1.1588 USD |
1.1479 USD |
1.2358 USD |
1.1869 USD |
| 2025-09-17 |
1.1576 USD |
1,285,773.2500 |
1.1158 USD |
1.1072 USD |
1.2229 USD |
1.1576 USD |
| 2025-09-16 |
1.1160 USD |
207,982.2500 |
1.1202 USD |
1.0878 USD |
1.1232 USD |
1.1160 USD |
| 2025-09-15 |
1.1136 USD |
427,015.6000 |
1.1786 USD |
1.0976 USD |
1.2026 USD |
1.1136 USD |
| 2025-09-14 |
1.1868 USD |
192,557.1000 |
1.2290 USD |
1.1711 USD |
1.2290 USD |
1.1868 USD |
| 2025-09-13 |
1.2276 USD |
391,776.7200 |
1.2452 USD |
1.2080 USD |
1.2598 USD |
1.2276 USD |
| 2025-09-12 |
1.2458 USD |
838,196.2700 |
1.2732 USD |
1.2116 USD |
1.2802 USD |
1.2458 USD |
| 2025-09-11 |
1.2346 USD |
1,312,397.8200 |
1.2548 USD |
1.1948 USD |
1.3801 USD |
1.2346 USD |
| 2025-09-10 |
1.2574 USD |
3,425,058.9400 |
1.2922 USD |
1.2209 USD |
1.5635 USD |
1.2574 USD |
| 2025-09-09 |
1.2338 USD |
12,334,672.7300 |
1.0861 USD |
1.0848 USD |
1.5506 USD |
1.2338 USD |
| 2025-09-08 |
1.0720 USD |
744,397.9800 |
0.9976 USD |
0.9908 USD |
1.0910 USD |
1.0720 USD |
| 2025-09-07 |
0.9914 USD |
226,843.7700 |
0.9826 USD |
0.9800 USD |
1.0061 USD |
0.9914 USD |
| 2025-09-06 |
0.9856 USD |
279,309.0600 |
0.9694 USD |
0.9534 USD |
0.9955 USD |
0.9856 USD |
| 2025-09-05 |
0.9668 USD |
331,253.6200 |
0.9684 USD |
0.9552 USD |
1.0064 USD |
0.9668 USD |
| 2025-09-04 |
0.9700 USD |
505,008.1200 |
1.0370 USD |
0.9682 USD |
1.0408 USD |
0.9700 USD |
| 2025-09-03 |
1.0412 USD |
245,582.4600 |
1.0497 USD |
1.0303 USD |
1.0566 USD |
1.0412 USD |
| 2025-09-02 |
1.0470 USD |
250,780.3600 |
1.0064 USD |
0.9970 USD |
1.0523 USD |
1.0470 USD |
| 2025-09-01 |
0.9912 USD |
402,827.1900 |
1.0510 USD |
0.9892 USD |
1.0759 USD |
0.9912 USD |
| 2025-08-31 |
1.0698 USD |
224,572.0900 |
1.0874 USD |
1.0644 USD |
1.0989 USD |
1.0698 USD |
| 2025-08-30 |
1.0848 USD |
619,263.2500 |
1.0616 USD |
1.0396 USD |
1.1386 USD |
1.0848 USD |
| 2025-08-29 |
1.0464 USD |
534,583.3200 |
1.1171 USD |
1.0387 USD |
1.1228 USD |
1.0464 USD |
| 2025-08-28 |
1.0990 USD |
192,761.8000 |
1.0644 USD |
1.0610 USD |
1.1111 USD |
1.0990 USD |