Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.8970 USD |
1,466,860.4700 |
1.8831 USD |
1.7312 USD |
1.9549 USD |
1.8970 USD |
| 2025-05-18 |
1.8408 USD |
3,446,450.4700 |
1.6981 USD |
1.6248 USD |
1.9480 USD |
1.8408 USD |
| 2025-05-17 |
1.6788 USD |
1,006,273.3400 |
1.9407 USD |
1.6587 USD |
1.9773 USD |
1.6788 USD |
| 2025-05-16 |
1.9400 USD |
1,558,788.0900 |
1.7770 USD |
1.7770 USD |
2.0882 USD |
1.9400 USD |
| 2025-05-15 |
1.8619 USD |
1,679,330.0800 |
1.9512 USD |
1.8112 USD |
1.9956 USD |
1.8619 USD |
| 2025-05-14 |
1.9386 USD |
1,330,641.7300 |
1.9375 USD |
1.8148 USD |
1.9666 USD |
1.9386 USD |
| 2025-05-13 |
1.9366 USD |
4,018,781.0300 |
1.7709 USD |
1.7130 USD |
2.1244 USD |
1.9366 USD |
| 2025-05-12 |
1.7558 USD |
3,064,506.9900 |
1.7147 USD |
1.6111 USD |
1.9000 USD |
1.7558 USD |
| 2025-05-11 |
1.7101 USD |
2,092,287.9300 |
1.9063 USD |
1.6679 USD |
1.9548 USD |
1.7101 USD |
| 2025-05-10 |
1.8566 USD |
5,454,820.0700 |
1.3719 USD |
1.3406 USD |
1.9800 USD |
1.8566 USD |
| 2025-05-09 |
1.4061 USD |
4,741,792.1700 |
1.3589 USD |
1.2757 USD |
1.5785 USD |
1.4061 USD |
| 2025-05-08 |
1.3483 USD |
9,671,392.5200 |
1.4493 USD |
1.3035 USD |
1.5350 USD |
1.3483 USD |
| 2025-05-07 |
1.4495 USD |
15,871,208.4600 |
0.9691 USD |
0.9591 USD |
1.5550 USD |
1.4495 USD |
| 2025-05-06 |
0.9096 USD |
2,662,008.5700 |
0.8204 USD |
0.8075 USD |
0.9394 USD |
0.9096 USD |
| 2025-05-05 |
0.8270 USD |
1,276,250.4000 |
0.8008 USD |
0.7841 USD |
0.8895 USD |
0.8270 USD |
| 2025-05-04 |
0.7946 USD |
410,102.9500 |
0.7983 USD |
0.7726 USD |
0.8000 USD |
0.7946 USD |
| 2025-05-03 |
0.7978 USD |
842,821.9200 |
0.8744 USD |
0.7918 USD |
0.8931 USD |
0.7978 USD |
| 2025-05-02 |
0.8728 USD |
752,290.6900 |
0.9198 USD |
0.8637 USD |
0.9435 USD |
0.8728 USD |
| 2025-05-01 |
0.9039 USD |
1,327,117.2300 |
0.8402 USD |
0.8367 USD |
0.9338 USD |
0.9039 USD |
| 2025-04-30 |
0.8374 USD |
1,217,651.6300 |
0.8481 USD |
0.8029 USD |
0.8728 USD |
0.8374 USD |
| 2025-04-29 |
0.8429 USD |
775,883.2700 |
0.9350 USD |
0.8222 USD |
0.9487 USD |
0.8429 USD |
| 2025-04-28 |
0.9287 USD |
815,465.2500 |
0.9386 USD |
0.8981 USD |
1.0020 USD |
0.9287 USD |
| 2025-04-27 |
0.9421 USD |
1,004,632.6400 |
1.0510 USD |
0.9231 USD |
1.0602 USD |
0.9421 USD |
| 2025-04-26 |
0.9844 USD |
924,584.6500 |
0.9190 USD |
0.9138 USD |
1.0068 USD |
0.9844 USD |
| 2025-04-25 |
0.9207 USD |
1,131,537.8500 |
0.9410 USD |
0.8993 USD |
0.9675 USD |
0.9207 USD |
| 2025-04-24 |
0.9298 USD |
859,193.9000 |
0.8888 USD |
0.8502 USD |
0.9400 USD |
0.9298 USD |
| 2025-04-23 |
0.8799 USD |
2,064,073.7000 |
0.8456 USD |
0.8438 USD |
0.9231 USD |
0.8799 USD |
| 2025-04-22 |
0.8424 USD |
1,201,030.6500 |
0.7726 USD |
0.7499 USD |
0.8567 USD |
0.8424 USD |
| 2025-04-21 |
0.7782 USD |
860,240.4100 |
0.7768 USD |
0.7613 USD |
0.7995 USD |
0.7782 USD |
| 2025-04-20 |
0.7664 USD |
863,317.3800 |
0.7518 USD |
0.7342 USD |
0.8023 USD |
0.7664 USD |
| 2025-04-19 |
0.7434 USD |
383,659.0400 |
0.7240 USD |
0.7156 USD |
0.7476 USD |
0.7434 USD |
| 2025-04-18 |
0.7136 USD |
325,387.7700 |
0.6977 USD |
0.6894 USD |
0.7230 USD |
0.7136 USD |
| 2025-04-17 |
0.7011 USD |
628,374.6100 |
0.6924 USD |
0.6701 USD |
0.7101 USD |
0.7011 USD |
| 2025-04-16 |
0.7011 USD |
1,159,983.6400 |
0.7208 USD |
0.6745 USD |
0.7237 USD |
0.7011 USD |
| 2025-04-15 |
0.7232 USD |
955,030.5600 |
0.7546 USD |
0.7134 USD |
0.7662 USD |
0.7232 USD |
| 2025-04-14 |
0.7551 USD |
1,632,436.0300 |
0.7583 USD |
0.7206 USD |
0.7854 USD |
0.7551 USD |
| 2025-04-13 |
0.7430 USD |
2,024,321.1200 |
0.8619 USD |
0.7345 USD |
0.8741 USD |
0.7430 USD |
| 2025-04-12 |
0.8567 USD |
2,333,655.2900 |
0.8164 USD |
0.7958 USD |
0.8871 USD |
0.8567 USD |
| 2025-04-11 |
0.8197 USD |
2,034,628.6500 |
0.7987 USD |
0.7920 USD |
0.8455 USD |
0.8197 USD |
| 2025-04-10 |
0.7978 USD |
1,800,867.8800 |
0.8972 USD |
0.7886 USD |
0.9101 USD |
0.7978 USD |
| 2025-04-09 |
0.9043 USD |
2,655,459.2700 |
0.8626 USD |
0.8134 USD |
0.9206 USD |
0.9043 USD |
| 2025-04-08 |
0.8592 USD |
1,905,756.0200 |
0.8985 USD |
0.8566 USD |
0.9743 USD |
0.8592 USD |
| 2025-04-07 |
0.9027 USD |
2,604,466.0900 |
0.8066 USD |
0.7860 USD |
0.9349 USD |
0.9027 USD |
| 2025-04-06 |
0.8102 USD |
789,544.1600 |
0.9775 USD |
0.7995 USD |
0.9817 USD |
0.8102 USD |
| 2025-04-05 |
0.9832 USD |
1,194,318.4100 |
0.9513 USD |
0.9222 USD |
1.0231 USD |
0.9832 USD |
| 2025-04-04 |
0.9367 USD |
951,402.9600 |
0.9369 USD |
0.9110 USD |
0.9870 USD |
0.9367 USD |
| 2025-04-03 |
0.9382 USD |
1,777,728.7400 |
0.8694 USD |
0.8694 USD |
0.9675 USD |
0.9382 USD |
| 2025-04-02 |
0.9354 USD |
1,623,139.1500 |
1.0226 USD |
0.9162 USD |
1.0238 USD |
0.9354 USD |
| 2025-04-01 |
1.0331 USD |
810,030.1800 |
1.0223 USD |
1.0183 USD |
1.0940 USD |
1.0331 USD |
| 2025-03-31 |
1.0549 USD |
1,406,181.9600 |
1.0678 USD |
1.0052 USD |
1.0844 USD |
1.0549 USD |