Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.0708 USD |
426,286.9200 |
1.0722 USD |
1.0545 USD |
1.0955 USD |
1.0708 USD |
| 2025-08-26 |
1.0667 USD |
413,992.5800 |
1.0034 USD |
0.9936 USD |
1.0673 USD |
1.0667 USD |
| 2025-08-25 |
1.0278 USD |
316,244.6100 |
1.1126 USD |
1.0242 USD |
1.1322 USD |
1.0278 USD |
| 2025-08-24 |
1.1330 USD |
312,032.2200 |
1.1544 USD |
1.0974 USD |
1.1706 USD |
1.1330 USD |
| 2025-08-23 |
1.1550 USD |
224,158.0900 |
1.1884 USD |
1.1447 USD |
1.1916 USD |
1.1550 USD |
| 2025-08-22 |
1.1895 USD |
870,984.9100 |
1.0712 USD |
1.0580 USD |
1.1949 USD |
1.1895 USD |
| 2025-08-21 |
1.0786 USD |
700,970.0000 |
1.1384 USD |
1.0627 USD |
1.1422 USD |
1.0786 USD |
| 2025-08-20 |
1.1502 USD |
1,165,990.7300 |
1.0240 USD |
1.0172 USD |
1.1972 USD |
1.1502 USD |
| 2025-08-19 |
1.0318 USD |
437,195.5800 |
1.0688 USD |
1.0158 USD |
1.0796 USD |
1.0318 USD |
| 2025-08-18 |
1.0752 USD |
336,897.5100 |
1.1052 USD |
1.0547 USD |
1.1102 USD |
1.0752 USD |
| 2025-08-17 |
1.1190 USD |
341,988.7300 |
1.1310 USD |
1.1066 USD |
1.1488 USD |
1.1190 USD |
| 2025-08-16 |
1.1080 USD |
405,161.8200 |
1.0570 USD |
1.0524 USD |
1.1217 USD |
1.1080 USD |
| 2025-08-15 |
1.0540 USD |
588,343.3900 |
1.0820 USD |
1.0138 USD |
1.1044 USD |
1.0540 USD |
| 2025-08-14 |
1.0992 USD |
509,310.7100 |
1.2264 USD |
1.0885 USD |
1.2522 USD |
1.0992 USD |
| 2025-08-13 |
1.2336 USD |
350,355.6700 |
1.2156 USD |
1.1998 USD |
1.2545 USD |
1.2336 USD |
| 2025-08-12 |
1.2243 USD |
396,686.5000 |
1.1464 USD |
1.1059 USD |
1.2392 USD |
1.2243 USD |
| 2025-08-11 |
1.1744 USD |
336,582.7500 |
1.2334 USD |
1.1694 USD |
1.2602 USD |
1.1744 USD |
| 2025-08-10 |
1.2348 USD |
244,477.3700 |
1.2388 USD |
1.1740 USD |
1.2630 USD |
1.2348 USD |
| 2025-08-09 |
1.2328 USD |
309,940.9900 |
1.2024 USD |
1.1906 USD |
1.2962 USD |
1.2328 USD |
| 2025-08-08 |
1.2023 USD |
337,753.4600 |
1.1548 USD |
1.1378 USD |
1.2194 USD |
1.2023 USD |
| 2025-08-07 |
1.1541 USD |
350,538.1200 |
1.1448 USD |
1.1124 USD |
1.1676 USD |
1.1541 USD |
| 2025-08-06 |
1.1427 USD |
249,170.2600 |
1.1024 USD |
1.0776 USD |
1.1470 USD |
1.1427 USD |
| 2025-08-05 |
1.0974 USD |
410,158.0800 |
1.1596 USD |
1.0825 USD |
1.1600 USD |
1.0974 USD |
| 2025-08-04 |
1.1608 USD |
233,093.4500 |
1.1430 USD |
1.1353 USD |
1.1693 USD |
1.1608 USD |
| 2025-08-03 |
1.1440 USD |
317,513.6400 |
1.1146 USD |
1.0996 USD |
1.1520 USD |
1.1440 USD |
| 2025-08-02 |
1.1212 USD |
394,458.2900 |
1.1372 USD |
1.0888 USD |
1.1542 USD |
1.1212 USD |
| 2025-08-01 |
1.1124 USD |
590,393.3900 |
1.1678 USD |
1.0926 USD |
1.1690 USD |
1.1124 USD |
| 2025-07-31 |
1.1780 USD |
326,542.0500 |
1.2324 USD |
1.1658 USD |
1.2564 USD |
1.1780 USD |
| 2025-07-30 |
1.2319 USD |
407,853.9500 |
1.2582 USD |
1.1781 USD |
1.2678 USD |
1.2319 USD |
| 2025-07-29 |
1.2534 USD |
272,588.1200 |
1.2825 USD |
1.2354 USD |
1.3194 USD |
1.2534 USD |
| 2025-07-28 |
1.2792 USD |
356,356.6900 |
1.3647 USD |
1.2669 USD |
1.3868 USD |
1.2792 USD |
| 2025-07-27 |
1.3616 USD |
248,782.8600 |
1.3521 USD |
1.3422 USD |
1.3812 USD |
1.3616 USD |
| 2025-07-26 |
1.3551 USD |
263,457.6000 |
1.3692 USD |
1.3501 USD |
1.4124 USD |
1.3551 USD |
| 2025-07-25 |
1.3693 USD |
567,289.6900 |
1.3500 USD |
1.2883 USD |
1.3708 USD |
1.3693 USD |
| 2025-07-24 |
1.3638 USD |
560,087.1100 |
1.4514 USD |
1.3134 USD |
1.4691 USD |
1.3638 USD |
| 2025-07-23 |
1.4568 USD |
818,608.9100 |
1.6794 USD |
1.4065 USD |
1.6794 USD |
1.4568 USD |
| 2025-07-22 |
1.6580 USD |
484,725.1500 |
1.7456 USD |
1.5858 USD |
1.7808 USD |
1.6580 USD |
| 2025-07-21 |
1.7188 USD |
391,391.2800 |
1.6624 USD |
1.6310 USD |
1.7650 USD |
1.7188 USD |
| 2025-07-20 |
1.6620 USD |
405,825.8700 |
1.6486 USD |
1.6260 USD |
1.7055 USD |
1.6620 USD |
| 2025-07-19 |
1.6355 USD |
276,570.2200 |
1.6300 USD |
1.5876 USD |
1.6438 USD |
1.6355 USD |
| 2025-07-18 |
1.6241 USD |
847,688.8800 |
1.7116 USD |
1.5869 USD |
1.7767 USD |
1.6241 USD |
| 2025-07-17 |
1.7296 USD |
978,528.1200 |
1.7420 USD |
1.6710 USD |
1.8260 USD |
1.7296 USD |
| 2025-07-16 |
1.7483 USD |
866,069.3100 |
1.6142 USD |
1.5699 USD |
1.7870 USD |
1.7483 USD |
| 2025-07-15 |
1.5825 USD |
482,859.7600 |
1.5459 USD |
1.4718 USD |
1.5872 USD |
1.5825 USD |
| 2025-07-14 |
1.5384 USD |
549,413.7500 |
1.5100 USD |
1.4952 USD |
1.6545 USD |
1.5384 USD |
| 2025-07-13 |
1.5120 USD |
427,400.9000 |
1.5444 USD |
1.4871 USD |
1.5938 USD |
1.5120 USD |
| 2025-07-12 |
1.5350 USD |
394,667.6500 |
1.6155 USD |
1.5028 USD |
1.6317 USD |
1.5350 USD |
| 2025-07-11 |
1.6974 USD |
449,736.6900 |
1.6608 USD |
1.6220 USD |
1.7190 USD |
1.6974 USD |
| 2025-07-10 |
1.5600 USD |
255,407.9400 |
1.5048 USD |
1.4906 USD |
1.5812 USD |
1.5600 USD |
| 2025-07-09 |
1.4980 USD |
166,378.1300 |
1.4704 USD |
1.4507 USD |
1.5022 USD |
1.4980 USD |