Identifier on DigiFinex: kaito_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
1.4212 USDT |
59,386.7598 KAITO |
1.3708 USDT |
1.3628 USDT |
1.3749 USDT |
1.4181 USDT |
| 2025-10-05 |
1.4026 USDT |
409.9413 KAITO |
1.3733 USDT |
1.3696 USDT |
1.3760 USDT |
1.3741 USDT |
| 2025-10-04 |
1.4193 USDT |
807.5368 KAITO |
1.3973 USDT |
1.3959 USDT |
1.4065 USDT |
1.3990 USDT |
| 2025-10-03 |
1.4152 USDT |
6.3743 KAITO |
1.4387 USDT |
1.4387 USDT |
1.4387 USDT |
1.4387 USDT |
| 2025-10-02 |
1.4520 USDT |
49,768.1308 KAITO |
1.4443 USDT |
1.4147 USDT |
1.4313 USDT |
1.4251 USDT |
| 2025-10-01 |
1.4393 USDT |
6,395.9409 KAITO |
1.4613 USDT |
1.4543 USDT |
1.4770 USDT |
1.4552 USDT |
| 2025-09-30 |
1.5277 USDT |
23,768.2804 KAITO |
1.4326 USDT |
1.4072 USDT |
1.4481 USDT |
1.4318 USDT |
| 2025-09-29 |
1.3969 USDT |
246,984.0222 KAITO |
1.4031 USDT |
1.2585 USDT |
1.2659 USDT |
1.2623 USDT |
| 2025-09-28 |
1.3963 USDT |
13,261.4573 KAITO |
1.4107 USDT |
1.4013 USDT |
1.4364 USDT |
1.4251 USDT |
| 2025-09-27 |
1.1741 USDT |
445,319.0966 KAITO |
1.0491 USDT |
1.0280 USDT |
1.0411 USDT |
1.1693 USDT |
| 2025-09-26 |
0.9884 USDT |
49,161.6645 KAITO |
0.9731 USDT |
0.9668 USDT |
0.9815 USDT |
1.0385 USDT |
| 2025-09-25 |
1.0005 USDT |
1,323.3149 KAITO |
0.9867 USDT |
0.9763 USDT |
0.9913 USDT |
0.9783 USDT |
| 2025-09-24 |
1.0182 USDT |
314.8680 KAITO |
1.0401 USDT |
1.0372 USDT |
1.0403 USDT |
1.0383 USDT |
| 2025-09-23 |
1.0170 USDT |
17,274.1209 KAITO |
0.9983 USDT |
0.9912 USDT |
1.0113 USDT |
1.0254 USDT |
| 2025-09-22 |
1.0735 USDT |
1,242.4419 KAITO |
1.0194 USDT |
1.0145 USDT |
1.0269 USDT |
1.0146 USDT |
| 2025-09-21 |
1.1488 USDT |
217.8398 KAITO |
1.1361 USDT |
1.1345 USDT |
1.1375 USDT |
1.1357 USDT |
| 2025-09-20 |
1.1630 USDT |
22,636.0001 KAITO |
1.1570 USDT |
1.1465 USDT |
1.1572 USDT |
1.1541 USDT |
| 2025-09-19 |
1.1666 USDT |
1,144.8726 KAITO |
1.1500 USDT |
1.1414 USDT |
1.1500 USDT |
1.1423 USDT |
| 2025-09-18 |
1.1700 USDT |
3,858.3516 KAITO |
1.1783 USDT |
1.1763 USDT |
1.1922 USDT |
1.1796 USDT |
| 2025-09-17 |
1.1559 USDT |
4,688.1929 KAITO |
1.1241 USDT |
1.1084 USDT |
1.1384 USDT |
1.1136 USDT |
| 2025-09-16 |
1.1078 USDT |
271.9043 KAITO |
1.1085 USDT |
1.1085 USDT |
1.1171 USDT |
1.1141 USDT |
| 2025-09-15 |
1.1443 USDT |
19,394.0982 KAITO |
1.1215 USDT |
1.0963 USDT |
1.1132 USDT |
1.1117 USDT |
| 2025-09-14 |
1.1995 USDT |
480.4350 KAITO |
1.1868 USDT |
1.1723 USDT |
1.1868 USDT |
1.1733 USDT |
| 2025-09-13 |
1.2317 USDT |
47,243.4791 KAITO |
1.2412 USDT |
1.2075 USDT |
1.2241 USDT |
1.2311 USDT |
| 2025-09-12 |
1.2449 USDT |
145,718.4720 KAITO |
1.2727 USDT |
1.2145 USDT |
1.2308 USDT |
1.2245 USDT |
| 2025-09-11 |
1.2716 USDT |
46,580.8091 KAITO |
1.2394 USDT |
1.2030 USDT |
1.2175 USDT |
1.2116 USDT |
| 2025-09-10 |
1.3589 USDT |
109,217.2946 KAITO |
1.3133 USDT |
1.2196 USDT |
1.2420 USDT |
1.2510 USDT |
| 2025-09-09 |
1.3505 USDT |
6,832.4811 KAITO |
1.2524 USDT |
1.2342 USDT |
1.2535 USDT |
1.2357 USDT |
| 2025-09-08 |
1.0172 USDT |
93,117.6616 KAITO |
1.0161 USDT |
0.9902 USDT |
1.0090 USDT |
1.0599 USDT |
| 2025-09-07 |
0.9883 USDT |
150.3672 KAITO |
0.9927 USDT |
0.9923 USDT |
0.9959 USDT |
0.9951 USDT |
| 2025-09-06 |
0.9672 USDT |
27,058.5404 KAITO |
0.9646 USDT |
0.9525 USDT |
0.9603 USDT |
0.9813 USDT |
| 2025-09-05 |
0.9816 USDT |
2,137.9674 KAITO |
0.9648 USDT |
0.9624 USDT |
0.9666 USDT |
0.9631 USDT |
| 2025-09-04 |
0.9998 USDT |
1,908.5720 KAITO |
0.9705 USDT |
0.9701 USDT |
0.9775 USDT |
0.9735 USDT |
| 2025-09-03 |
1.0328 USDT |
769.6813 KAITO |
1.0404 USDT |
1.0380 USDT |
1.0454 USDT |
1.0424 USDT |
| 2025-09-02 |
1.0253 USDT |
47,351.5012 KAITO |
1.0230 USDT |
0.9969 USDT |
1.0231 USDT |
1.0476 USDT |
| 2025-09-01 |
1.0593 USDT |
19,259.7634 KAITO |
1.0249 USDT |
1.0196 USDT |
1.0274 USDT |
1.0265 USDT |
| 2025-08-31 |
1.0767 USDT |
25,372.1168 KAITO |
1.0710 USDT |
1.0679 USDT |
1.0757 USDT |
1.0693 USDT |
| 2025-08-30 |
1.1059 USDT |
1,194.4148 KAITO |
1.0846 USDT |
1.0835 USDT |
1.0893 USDT |
1.0843 USDT |
| 2025-08-29 |
1.0937 USDT |
8,845.5596 KAITO |
1.0600 USDT |
1.0573 USDT |
1.0955 USDT |
1.0695 USDT |
| 2025-08-28 |
1.0887 USDT |
447.3627 KAITO |
1.1186 USDT |
1.1164 USDT |
1.1210 USDT |
1.1171 USDT |
| 2025-08-27 |
1.0602 USDT |
1,175.3450 KAITO |
1.0665 USDT |
1.0638 USDT |
1.0813 USDT |
1.0786 USDT |
| 2025-08-26 |
1.0102 USDT |
27,413.7369 KAITO |
1.0139 USDT |
1.0072 USDT |
1.0167 USDT |
1.0390 USDT |
| 2025-08-25 |
1.0957 USDT |
1,158.6525 KAITO |
1.0340 USDT |
1.0261 USDT |
1.0348 USDT |
1.0326 USDT |
| 2025-08-24 |
1.1266 USDT |
42,425.5273 KAITO |
1.1044 USDT |
1.0972 USDT |
1.1077 USDT |
1.1234 USDT |
| 2025-08-23 |
1.1727 USDT |
123.7626 KAITO |
1.1599 USDT |
1.1599 USDT |
1.1624 USDT |
1.1624 USDT |
| 2025-08-22 |
1.0942 USDT |
445.8005 KAITO |
1.1472 USDT |
1.1472 USDT |
1.1572 USDT |
1.1572 USDT |
| 2025-08-21 |
1.1328 USDT |
24,861.1291 KAITO |
1.1312 USDT |
1.0883 USDT |
1.0966 USDT |
1.0983 USDT |
| 2025-08-20 |
1.1253 USDT |
149,370.9195 KAITO |
1.0917 USDT |
1.0905 USDT |
1.1403 USDT |
1.1423 USDT |
| 2025-08-19 |
1.0519 USDT |
42,644.3725 KAITO |
1.0554 USDT |
1.0153 USDT |
1.0347 USDT |
1.0379 USDT |
| 2025-08-18 |
1.0868 USDT |
22,966.5074 KAITO |
1.0817 USDT |
1.0535 USDT |
1.0694 USDT |
1.0707 USDT |