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