Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |