Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.4823 USD |
189,378.6000 |
1.4630 USD |
1.4322 USD |
1.4870 USD |
1.4823 USD |
| 2025-07-07 |
1.4679 USD |
124,073.2400 |
1.5630 USD |
1.4535 USD |
1.5663 USD |
1.4679 USD |
| 2025-07-06 |
1.5381 USD |
232,321.1300 |
1.5323 USD |
1.5180 USD |
1.5534 USD |
1.5381 USD |
| 2025-07-05 |
1.5290 USD |
177,315.7700 |
1.5184 USD |
1.4892 USD |
1.5470 USD |
1.5290 USD |
| 2025-07-04 |
1.5246 USD |
187,464.8200 |
1.6327 USD |
1.4814 USD |
1.6365 USD |
1.5246 USD |
| 2025-07-03 |
1.6271 USD |
303,080.6300 |
1.6319 USD |
1.5678 USD |
1.6470 USD |
1.6271 USD |
| 2025-07-02 |
1.6178 USD |
902,345.6200 |
1.6250 USD |
1.5136 USD |
1.7328 USD |
1.6178 USD |
| 2025-07-01 |
1.5990 USD |
178,790.9800 |
1.5920 USD |
1.5310 USD |
1.6196 USD |
1.5990 USD |
| 2025-06-30 |
1.6023 USD |
422,802.1700 |
1.6407 USD |
1.5913 USD |
1.6664 USD |
1.6023 USD |
| 2025-06-29 |
1.5990 USD |
297,713.7600 |
1.5132 USD |
1.4985 USD |
1.6216 USD |
1.5990 USD |
| 2025-06-28 |
1.4863 USD |
225,301.8000 |
1.4287 USD |
1.4277 USD |
1.5410 USD |
1.4863 USD |
| 2025-06-27 |
1.3910 USD |
127,006.7200 |
1.3587 USD |
1.3492 USD |
1.4223 USD |
1.3910 USD |
| 2025-06-26 |
1.3718 USD |
130,351.5600 |
1.4136 USD |
1.3452 USD |
1.4691 USD |
1.3718 USD |
| 2025-06-25 |
1.4466 USD |
210,390.3000 |
1.4610 USD |
1.4321 USD |
1.5072 USD |
1.4466 USD |
| 2025-06-24 |
1.4383 USD |
218,738.8800 |
1.4298 USD |
1.3948 USD |
1.4692 USD |
1.4383 USD |
| 2025-06-23 |
1.3658 USD |
289,401.3100 |
1.2678 USD |
1.2540 USD |
1.3690 USD |
1.3658 USD |
| 2025-06-22 |
1.2280 USD |
277,547.2900 |
1.3232 USD |
1.2170 USD |
1.3533 USD |
1.2280 USD |
| 2025-06-21 |
1.3080 USD |
315,601.0900 |
1.3770 USD |
1.2458 USD |
1.4103 USD |
1.3080 USD |
| 2025-06-20 |
1.3791 USD |
445,040.3600 |
1.4127 USD |
1.3584 USD |
1.5183 USD |
1.3791 USD |
| 2025-06-19 |
1.4178 USD |
276,531.5000 |
1.4376 USD |
1.3723 USD |
1.4660 USD |
1.4178 USD |
| 2025-06-18 |
1.3242 USD |
283,754.3700 |
1.3902 USD |
1.2786 USD |
1.4052 USD |
1.3242 USD |
| 2025-06-17 |
1.4130 USD |
203,612.0000 |
1.3982 USD |
1.3608 USD |
1.4740 USD |
1.4130 USD |
| 2025-06-16 |
1.4638 USD |
703,853.2700 |
1.3992 USD |
1.3732 USD |
1.4798 USD |
1.4638 USD |
| 2025-06-15 |
1.3730 USD |
192,527.3100 |
1.4020 USD |
1.3532 USD |
1.4149 USD |
1.3730 USD |
| 2025-06-14 |
1.4036 USD |
497,470.4000 |
1.4718 USD |
1.3836 USD |
1.4860 USD |
1.4036 USD |
| 2025-06-13 |
1.4612 USD |
880,961.9200 |
1.4496 USD |
1.3552 USD |
1.4688 USD |
1.4612 USD |
| 2025-06-12 |
1.4976 USD |
593,435.6200 |
1.6464 USD |
1.4826 USD |
1.6476 USD |
1.4976 USD |
| 2025-06-11 |
1.6317 USD |
422,449.5600 |
1.7885 USD |
1.6285 USD |
1.8192 USD |
1.6317 USD |
| 2025-06-10 |
1.7620 USD |
187,275.4200 |
1.7748 USD |
1.7088 USD |
1.7748 USD |
1.7620 USD |
| 2025-06-09 |
1.7650 USD |
778,225.6900 |
1.6520 USD |
1.5690 USD |
1.7802 USD |
1.7650 USD |
| 2025-06-08 |
1.6630 USD |
643,562.5600 |
1.6608 USD |
1.6176 USD |
1.7412 USD |
1.6630 USD |
| 2025-06-07 |
1.6756 USD |
302,798.4200 |
1.6494 USD |
1.6212 USD |
1.6940 USD |
1.6756 USD |
| 2025-06-06 |
1.6404 USD |
706,490.9200 |
1.6644 USD |
1.6093 USD |
1.7400 USD |
1.6404 USD |
| 2025-06-05 |
1.5725 USD |
910,534.7700 |
1.6585 USD |
1.5665 USD |
1.7667 USD |
1.5725 USD |
| 2025-06-04 |
1.6690 USD |
1,165,103.6200 |
1.8405 USD |
1.6659 USD |
1.8461 USD |
1.6690 USD |
| 2025-06-03 |
1.8378 USD |
1,116,512.3800 |
1.9613 USD |
1.8292 USD |
1.9909 USD |
1.8378 USD |
| 2025-06-02 |
1.9648 USD |
1,193,369.7400 |
2.0240 USD |
1.8803 USD |
2.0531 USD |
1.9648 USD |
| 2025-06-01 |
2.0455 USD |
1,303,730.7200 |
1.9643 USD |
1.8325 USD |
2.0768 USD |
2.0455 USD |
| 2025-05-31 |
1.9910 USD |
2,356,750.5700 |
1.9185 USD |
1.8100 USD |
2.0399 USD |
1.9910 USD |
| 2025-05-30 |
1.9763 USD |
2,797,860.1000 |
2.2182 USD |
1.9630 USD |
2.3016 USD |
1.9763 USD |
| 2025-05-29 |
2.2275 USD |
2,403,125.5300 |
2.1713 USD |
2.1421 USD |
2.4200 USD |
2.2275 USD |
| 2025-05-28 |
2.1831 USD |
1,663,401.6700 |
2.3080 USD |
2.1681 USD |
2.3474 USD |
2.1831 USD |
| 2025-05-27 |
2.3672 USD |
3,747,759.8000 |
2.0395 USD |
1.9786 USD |
2.3913 USD |
2.3672 USD |
| 2025-05-26 |
2.0020 USD |
904,339.1700 |
1.8950 USD |
1.8749 USD |
2.0254 USD |
2.0020 USD |
| 2025-05-25 |
1.8531 USD |
1,149,780.8000 |
1.9487 USD |
1.7800 USD |
1.9922 USD |
1.8531 USD |
| 2025-05-24 |
1.9610 USD |
718,649.4100 |
1.9072 USD |
1.8978 USD |
1.9968 USD |
1.9610 USD |
| 2025-05-23 |
1.8960 USD |
1,535,956.7900 |
2.1666 USD |
1.8822 USD |
2.1667 USD |
1.8960 USD |
| 2025-05-22 |
2.1187 USD |
1,889,009.8000 |
2.1703 USD |
2.0432 USD |
2.2069 USD |
2.1187 USD |
| 2025-05-21 |
2.1984 USD |
4,174,357.2400 |
1.9506 USD |
1.9506 USD |
2.2570 USD |
2.1984 USD |
| 2025-05-20 |
1.9570 USD |
608,411.6300 |
1.9164 USD |
1.8097 USD |
1.9773 USD |
1.9570 USD |