Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.0584 USD |
1,160,028.2900 |
1.0524 USD |
1.0342 USD |
1.0927 USD |
1.0584 USD |
| 2025-03-29 |
1.0331 USD |
1,081,056.6500 |
1.1473 USD |
1.0299 USD |
1.1515 USD |
1.0331 USD |
| 2025-03-28 |
1.0828 USD |
2,723,913.9000 |
1.2839 USD |
1.0663 USD |
1.2975 USD |
1.0828 USD |
| 2025-03-27 |
1.2884 USD |
7,287.9600 |
1.2995 USD |
1.2884 USD |
1.2995 USD |
1.2884 USD |
| 2025-03-26 |
1.2704 USD |
1,596,215.1800 |
1.3644 USD |
1.2587 USD |
1.3921 USD |
1.2704 USD |
| 2025-03-25 |
1.3710 USD |
2,062,542.1200 |
1.3793 USD |
1.3176 USD |
1.3947 USD |
1.3710 USD |
| 2025-03-24 |
1.3880 USD |
2,991,778.4700 |
1.2745 USD |
1.2537 USD |
1.4005 USD |
1.3880 USD |
| 2025-03-23 |
1.2726 USD |
1,753,623.5400 |
1.3304 USD |
1.2458 USD |
1.3517 USD |
1.2726 USD |
| 2025-03-22 |
1.3461 USD |
1,917,939.0300 |
1.3034 USD |
1.2923 USD |
1.3646 USD |
1.3461 USD |
| 2025-03-21 |
1.3192 USD |
2,026,524.3300 |
1.3998 USD |
1.3159 USD |
1.4306 USD |
1.3192 USD |
| 2025-03-20 |
1.3692 USD |
2,659,113.6700 |
1.3404 USD |
1.3113 USD |
1.4070 USD |
1.3692 USD |
| 2025-03-19 |
1.3342 USD |
2,537,125.0900 |
1.3221 USD |
1.2850 USD |
1.3447 USD |
1.3342 USD |
| 2025-03-18 |
1.3172 USD |
2,712,759.1900 |
1.4333 USD |
1.3021 USD |
1.4517 USD |
1.3172 USD |
| 2025-03-17 |
1.4100 USD |
2,262,346.2500 |
1.3778 USD |
1.3699 USD |
1.4336 USD |
1.4100 USD |
| 2025-03-16 |
1.3765 USD |
2,717,522.6300 |
1.4418 USD |
1.3573 USD |
1.4472 USD |
1.3765 USD |
| 2025-03-15 |
1.4372 USD |
7,193,168.4700 |
1.4124 USD |
1.3082 USD |
1.5615 USD |
1.4372 USD |
| 2025-03-14 |
1.4223 USD |
2,812,403.3300 |
1.3930 USD |
1.3893 USD |
1.4798 USD |
1.4223 USD |
| 2025-03-13 |
1.3917 USD |
5,708,161.6600 |
1.4915 USD |
1.3908 USD |
1.6001 USD |
1.3917 USD |
| 2025-03-12 |
1.4964 USD |
5,845,521.8700 |
1.3619 USD |
1.2918 USD |
1.4973 USD |
1.4964 USD |
| 2025-03-11 |
1.3760 USD |
5,152,139.1800 |
1.3120 USD |
1.2580 USD |
1.4512 USD |
1.3760 USD |
| 2025-03-10 |
1.3267 USD |
5,242,219.1000 |
1.4812 USD |
1.2802 USD |
1.5273 USD |
1.3267 USD |
| 2025-03-09 |
1.4802 USD |
3,709,994.6800 |
1.6536 USD |
1.4734 USD |
1.6843 USD |
1.4802 USD |
| 2025-03-08 |
1.7193 USD |
3,974,121.5600 |
1.5448 USD |
1.5186 USD |
1.7519 USD |
1.7193 USD |
| 2025-03-07 |
1.6314 USD |
6,535,810.7400 |
1.6300 USD |
1.5715 USD |
1.7367 USD |
1.6314 USD |
| 2025-03-06 |
1.6334 USD |
8,670,711.6700 |
1.8003 USD |
1.6038 USD |
1.8700 USD |
1.6334 USD |
| 2025-03-05 |
1.7803 USD |
20,688,191.9900 |
1.5414 USD |
1.4770 USD |
2.2499 USD |
1.7803 USD |
| 2025-03-04 |
1.5420 USD |
15,664,663.9000 |
1.6577 USD |
1.4392 USD |
1.6960 USD |
1.5420 USD |
| 2025-03-03 |
1.7562 USD |
11,399,405.9100 |
2.1140 USD |
1.7417 USD |
2.1966 USD |
1.7562 USD |
| 2025-03-02 |
2.1381 USD |
17,070,211.2800 |
2.2033 USD |
2.0407 USD |
2.4252 USD |
2.1381 USD |
| 2025-03-01 |
2.1932 USD |
18,014,434.5900 |
1.9838 USD |
1.9716 USD |
2.4230 USD |
2.1932 USD |
| 2025-02-28 |
1.9667 USD |
22,251,664.0300 |
2.1463 USD |
1.8774 USD |
2.2100 USD |
1.9667 USD |
| 2025-02-27 |
2.7350 USD |
13,696,806.8600 |
2.4587 USD |
2.3123 USD |
2.9186 USD |
2.7350 USD |
| 2025-02-26 |
2.4031 USD |
33,040,344.5900 |
1.7304 USD |
1.6893 USD |
2.5832 USD |
2.4031 USD |
| 2025-02-25 |
1.7390 USD |
21,722,973.9200 |
1.7132 USD |
1.5743 USD |
1.8734 USD |
1.7390 USD |
| 2025-02-24 |
1.7113 USD |
31,746,414.9700 |
1.5716 USD |
1.5213 USD |
2.0756 USD |
1.7113 USD |
| 2025-02-23 |
1.4828 USD |
12,028,546.8900 |
1.5433 USD |
1.4256 USD |
1.6148 USD |
1.4828 USD |
| 2025-02-22 |
1.5249 USD |
28,979,896.7900 |
1.4303 USD |
1.3571 USD |
1.8186 USD |
1.5249 USD |
| 2025-02-21 |
1.5803 USD |
52,078,450.1500 |
1.6466 USD |
1.2656 USD |
2.1079 USD |
1.5803 USD |
| 2025-02-20 |
1.8182 USD |
14,338,415.1700 |
1.2500 USD |
1.1900 USD |
2.2500 USD |
1.8182 USD |