Identifier on DigiFinex: kaito_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.6880 USDT |
81,509.4016 KAITO |
0.6642 USDT |
0.6631 USDT |
0.6699 USDT |
0.7041 USDT |
| 2025-11-24 |
0.6772 USDT |
26,419.4135 KAITO |
0.6747 USDT |
0.6370 USDT |
0.6456 USDT |
0.6703 USDT |
| 2025-11-23 |
0.6512 USDT |
1,608.2886 KAITO |
0.6584 USDT |
0.6563 USDT |
0.6716 USDT |
0.6708 USDT |
| 2025-11-22 |
0.6571 USDT |
1,031.3542 KAITO |
0.6332 USDT |
0.6295 USDT |
0.6366 USDT |
0.6301 USDT |
| 2025-11-21 |
0.6835 USDT |
42,864.4874 KAITO |
0.6631 USDT |
0.6512 USDT |
0.6685 USDT |
0.6744 USDT |
| 2025-11-20 |
0.7672 USDT |
51,899.9273 KAITO |
0.7885 USDT |
0.7147 USDT |
0.7242 USDT |
0.7326 USDT |
| 2025-11-19 |
0.7782 USDT |
153.9270 KAITO |
0.7494 USDT |
0.7471 USDT |
0.7536 USDT |
0.7512 USDT |
| 2025-11-18 |
0.8402 USDT |
553.7572 KAITO |
0.7975 USDT |
0.7941 USDT |
0.7990 USDT |
0.7945 USDT |
| 2025-11-17 |
0.8434 USDT |
15,698.6405 KAITO |
0.8832 USDT |
0.8553 USDT |
0.8884 USDT |
0.8727 USDT |
| 2025-11-16 |
0.7512 USDT |
31,100.4955 KAITO |
0.7606 USDT |
0.7158 USDT |
0.7279 USDT |
0.7182 USDT |
| 2025-11-15 |
0.7683 USDT |
1,165.6690 KAITO |
0.7608 USDT |
0.7597 USDT |
0.7710 USDT |
0.7710 USDT |
| 2025-11-14 |
0.7911 USDT |
1,350.2030 KAITO |
0.7627 USDT |
0.7536 USDT |
0.7633 USDT |
0.7544 USDT |
| 2025-11-13 |
0.8253 USDT |
1,360.8443 KAITO |
0.7601 USDT |
0.7543 USDT |
0.7637 USDT |
0.7612 USDT |
| 2025-11-12 |
0.8440 USDT |
23,064.6948 KAITO |
0.8297 USDT |
0.8173 USDT |
0.8333 USDT |
0.8292 USDT |
| 2025-11-11 |
0.8709 USDT |
856.6345 KAITO |
0.8394 USDT |
0.8288 USDT |
0.8417 USDT |
0.8288 USDT |
| 2025-11-10 |
0.8990 USDT |
424.5987 KAITO |
0.9126 USDT |
0.9059 USDT |
0.9129 USDT |
0.9079 USDT |
| 2025-11-09 |
0.8833 USDT |
1,376.4038 KAITO |
0.8628 USDT |
0.8546 USDT |
0.8691 USDT |
0.8681 USDT |
| 2025-11-08 |
0.9131 USDT |
200.0690 KAITO |
0.8917 USDT |
0.8912 USDT |
0.8945 USDT |
0.8941 USDT |
| 2025-11-07 |
0.8631 USDT |
2,996.1634 KAITO |
0.9157 USDT |
0.9103 USDT |
0.9268 USDT |
0.9268 USDT |
| 2025-11-06 |
0.8641 USDT |
2,137.5023 KAITO |
0.8386 USDT |
0.8317 USDT |
0.8432 USDT |
0.8405 USDT |
| 2025-11-05 |
0.8608 USDT |
553.4291 KAITO |
0.8758 USDT |
0.8699 USDT |
0.8758 USDT |
0.8749 USDT |
| 2025-11-04 |
0.8850 USDT |
2,381.5465 KAITO |
0.8567 USDT |
0.8372 USDT |
0.8599 USDT |
0.8380 USDT |
| 2025-11-03 |
0.9409 USDT |
13,346.8997 KAITO |
0.9340 USDT |
0.8585 USDT |
0.9346 USDT |
0.9029 USDT |
| 2025-11-02 |
1.0494 USDT |
719.9663 KAITO |
0.9945 USDT |
0.9914 USDT |
0.9972 USDT |
0.9972 USDT |
| 2025-11-01 |
1.0569 USDT |
91.9498 KAITO |
1.0485 USDT |
1.0471 USDT |
1.0490 USDT |
1.0480 USDT |
| 2025-10-31 |
0.9876 USDT |
2,529.6992 KAITO |
0.9773 USDT |
0.9642 USDT |
0.9780 USDT |
0.9722 USDT |
| 2025-10-30 |
1.0167 USDT |
29,825.5582 KAITO |
1.0320 USDT |
0.9505 USDT |
0.9674 USDT |
0.9787 USDT |
| 2025-10-29 |
1.0716 USDT |
42,615.0077 KAITO |
1.0713 USDT |
1.0361 USDT |
1.0635 USDT |
1.0594 USDT |
| 2025-10-28 |
1.1298 USDT |
61,663.6135 KAITO |
1.1151 USDT |
1.0710 USDT |
1.0925 USDT |
1.0904 USDT |
| 2025-10-27 |
1.1997 USDT |
112,017.0864 KAITO |
1.2144 USDT |
1.1600 USDT |
1.1705 USDT |
1.1696 USDT |
| 2025-10-26 |
1.1791 USDT |
520.2564 KAITO |
1.1318 USDT |
1.1293 USDT |
1.1330 USDT |
1.1329 USDT |
| 2025-10-25 |
1.0930 USDT |
5,315.6430 KAITO |
1.0978 USDT |
1.0930 USDT |
1.1088 USDT |
1.0990 USDT |
| 2025-10-24 |
1.0523 USDT |
25,312.5103 KAITO |
1.0599 USDT |
1.0276 USDT |
1.0357 USDT |
1.0548 USDT |
| 2025-10-23 |
1.0233 USDT |
33,575.9825 KAITO |
1.0129 USDT |
1.0114 USDT |
1.0155 USDT |
1.0489 USDT |
| 2025-10-22 |
1.0417 USDT |
4,744.1657 KAITO |
1.0349 USDT |
1.0242 USDT |
1.0397 USDT |
1.0320 USDT |
| 2025-10-21 |
1.0702 USDT |
42,156.6978 KAITO |
1.0789 USDT |
1.0317 USDT |
1.0407 USDT |
1.0862 USDT |
| 2025-10-20 |
1.0822 USDT |
149.8484 KAITO |
1.0802 USDT |
1.0774 USDT |
1.0829 USDT |
1.0815 USDT |
| 2025-10-19 |
1.0462 USDT |
31,160.8364 KAITO |
1.0336 USDT |
1.0193 USDT |
1.0329 USDT |
1.0722 USDT |
| 2025-10-18 |
1.0430 USDT |
332.6787 KAITO |
1.0300 USDT |
1.0272 USDT |
1.0307 USDT |
1.0291 USDT |
| 2025-10-17 |
1.0395 USDT |
43,813.7746 KAITO |
1.0567 USDT |
0.9834 USDT |
1.0109 USDT |
1.0195 USDT |
| 2025-10-16 |
1.0817 USDT |
40,228.6805 KAITO |
1.1074 USDT |
1.0342 USDT |
1.0512 USDT |
1.0441 USDT |
| 2025-10-15 |
1.1328 USDT |
27,616.9305 KAITO |
1.1561 USDT |
1.0944 USDT |
1.1046 USDT |
1.1002 USDT |
| 2025-10-14 |
1.1460 USDT |
494.8350 KAITO |
1.1511 USDT |
1.1433 USDT |
1.1512 USDT |
1.1442 USDT |
| 2025-10-13 |
1.1774 USDT |
57,505.6431 KAITO |
1.1653 USDT |
1.1497 USDT |
1.1662 USDT |
1.2070 USDT |
| 2025-10-12 |
1.0856 USDT |
1,178.4186 KAITO |
1.0789 USDT |
1.0787 USDT |
1.0889 USDT |
1.0832 USDT |
| 2025-10-11 |
1.1229 USDT |
1,690.1199 KAITO |
1.1286 USDT |
1.1272 USDT |
1.1451 USDT |
1.1324 USDT |
| 2025-10-10 |
1.2933 USDT |
868.8109 KAITO |
1.2341 USDT |
1.2333 USDT |
1.2412 USDT |
1.2384 USDT |
| 2025-10-09 |
1.3563 USDT |
36,209.3315 KAITO |
1.3367 USDT |
1.2743 USDT |
1.2924 USDT |
1.2985 USDT |
| 2025-10-08 |
1.3438 USDT |
133.3537 KAITO |
1.3563 USDT |
1.3561 USDT |
1.3605 USDT |
1.3589 USDT |
| 2025-10-07 |
1.3760 USDT |
3,416.5551 KAITO |
1.3415 USDT |
1.3273 USDT |
1.3477 USDT |
1.3433 USDT |