Identifier on DigiFinex: kaito_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
1.1278 USDT |
997.0522 KAITO |
1.1067 USDT |
1.1055 USDT |
1.1218 USDT |
1.1213 USDT |
| 2025-08-16 |
1.0528 USDT |
682.2888 KAITO |
1.0750 USDT |
1.0746 USDT |
1.0826 USDT |
1.0810 USDT |
| 2025-08-15 |
1.0730 USDT |
52,867.8369 KAITO |
1.0950 USDT |
1.0195 USDT |
1.0363 USDT |
1.0339 USDT |
| 2025-08-14 |
1.1508 USDT |
401.1513 KAITO |
1.0759 USDT |
1.0656 USDT |
1.0759 USDT |
1.0724 USDT |
| 2025-08-13 |
1.2268 USDT |
1,300.9183 KAITO |
1.2263 USDT |
1.2252 USDT |
1.2354 USDT |
1.2336 USDT |
| 2025-08-12 |
1.1614 USDT |
296.5105 KAITO |
1.2077 USDT |
1.2067 USDT |
1.2143 USDT |
1.2105 USDT |
| 2025-08-11 |
1.2255 USDT |
41,569.7753 KAITO |
1.2442 USDT |
1.1758 USDT |
1.1964 USDT |
1.1969 USDT |
| 2025-08-10 |
1.2240 USDT |
17,473.2542 KAITO |
1.2038 USDT |
1.1999 USDT |
1.2151 USDT |
1.2502 USDT |
| 2025-08-09 |
1.2423 USDT |
19,632.1204 KAITO |
1.2405 USDT |
1.2233 USDT |
1.2338 USDT |
1.2396 USDT |
| 2025-08-08 |
1.1736 USDT |
21,756.2958 KAITO |
1.1813 USDT |
1.1687 USDT |
1.1882 USDT |
1.1998 USDT |
| 2025-08-07 |
1.1403 USDT |
34,581.3309 KAITO |
1.1642 USDT |
1.1112 USDT |
1.1256 USDT |
1.1254 USDT |
| 2025-08-06 |
1.1145 USDT |
2,415.2957 KAITO |
1.1393 USDT |
1.1352 USDT |
1.1404 USDT |
1.1421 USDT |
| 2025-08-05 |
1.1256 USDT |
6,704.5536 KAITO |
1.1089 USDT |
1.0941 USDT |
1.1070 USDT |
1.1012 USDT |
| 2025-08-04 |
1.1515 USDT |
7,007.4519 KAITO |
1.1518 USDT |
1.1396 USDT |
1.1517 USDT |
1.1604 USDT |
| 2025-08-03 |
1.1324 USDT |
3,367.4806 KAITO |
1.1463 USDT |
1.1371 USDT |
1.1449 USDT |
1.1449 USDT |
| 2025-08-02 |
1.1276 USDT |
14,474.5505 KAITO |
1.1308 USDT |
1.0883 USDT |
1.1001 USDT |
1.0988 USDT |
| 2025-08-01 |
1.1523 USDT |
15,821.8846 KAITO |
1.1298 USDT |
1.1195 USDT |
1.1547 USDT |
1.1564 USDT |
| 2025-07-31 |
1.2190 USDT |
11,495.7424 KAITO |
1.2095 USDT |
1.1652 USDT |
1.1811 USDT |
1.1764 USDT |
| 2025-07-30 |
1.2321 USDT |
22,614.6135 KAITO |
1.2430 USDT |
1.1783 USDT |
1.2249 USDT |
1.2118 USDT |
| 2025-07-29 |
1.2728 USDT |
11,396.5844 KAITO |
1.2617 USDT |
1.2348 USDT |
1.2596 USDT |
1.2543 USDT |
| 2025-07-28 |
1.3299 USDT |
17,535.4499 KAITO |
1.3102 USDT |
1.2669 USDT |
1.2810 USDT |
1.2765 USDT |
| 2025-07-27 |
1.3573 USDT |
7,659.8520 KAITO |
1.3677 USDT |
1.3519 USDT |
1.3639 USDT |
1.3769 USDT |
| 2025-07-26 |
1.3843 USDT |
7,061.5393 KAITO |
1.3564 USDT |
1.3506 USDT |
1.3633 USDT |
1.3517 USDT |
| 2025-07-25 |
1.3325 USDT |
14,703.4043 KAITO |
1.3426 USDT |
1.2892 USDT |
1.3144 USDT |
1.3241 USDT |
| 2025-07-24 |
1.3850 USDT |
28,267.4791 KAITO |
1.3525 USDT |
1.3377 USDT |
1.3636 USDT |
1.3567 USDT |
| 2025-07-23 |
1.5599 USDT |
85,713.6007 KAITO |
1.5398 USDT |
1.4607 USDT |
1.4988 USDT |
1.4865 USDT |
| 2025-07-22 |
1.6751 USDT |
16,039.6877 KAITO |
1.6249 USDT |
1.6096 USDT |
1.6225 USDT |
1.6186 USDT |
| 2025-07-21 |
1.7069 USDT |
30,376.1596 KAITO |
1.7254 USDT |
1.6902 USDT |
1.7200 USDT |
1.7225 USDT |
| 2025-07-20 |
1.6666 USDT |
13,567.2999 KAITO |
1.6753 USDT |
1.6252 USDT |
1.6766 USDT |
1.6666 USDT |
| 2025-07-19 |
1.6182 USDT |
4,347.0904 KAITO |
1.6016 USDT |
1.6010 USDT |
1.6228 USDT |
1.6288 USDT |
| 2025-07-18 |
1.7104 USDT |
304.1646 KAITO |
1.6599 USDT |
1.6511 USDT |
1.6639 USDT |
1.6511 USDT |
| 2025-07-17 |
1.7503 USDT |
283.2332 KAITO |
1.7154 USDT |
1.7048 USDT |
1.7171 USDT |
1.7129 USDT |
| 2025-07-16 |
1.7001 USDT |
11,788.0360 KAITO |
1.7769 USDT |
1.7470 USDT |
1.8092 USDT |
1.7663 USDT |
| 2025-07-15 |
1.5293 USDT |
50,715.9079 KAITO |
1.4962 USDT |
1.4860 USDT |
1.5057 USDT |
1.5854 USDT |
| 2025-07-14 |
1.5727 USDT |
60,678.2513 KAITO |
1.5832 USDT |
1.5007 USDT |
1.5278 USDT |
1.5569 USDT |
| 2025-07-13 |
1.5548 USDT |
25,958.0585 KAITO |
1.5367 USDT |
1.5222 USDT |
1.5390 USDT |
1.5630 USDT |
| 2025-07-12 |
1.6175 USDT |
991.1843 KAITO |
1.5379 USDT |
1.5205 USDT |
1.5389 USDT |
1.5205 USDT |
| 2025-07-11 |
1.6558 USDT |
4,280.3428 KAITO |
1.6819 USDT |
1.6790 USDT |
1.7055 USDT |
1.6994 USDT |
| 2025-07-10 |
1.5164 USDT |
1,391.5229 KAITO |
1.5292 USDT |
1.5240 USDT |
1.5468 USDT |
1.5425 USDT |
| 2025-07-09 |
1.4721 USDT |
34,138.3810 KAITO |
1.4719 USDT |
1.4497 USDT |
1.4598 USDT |
1.5133 USDT |
| 2025-07-08 |
1.4701 USDT |
2,684.3752 KAITO |
1.4428 USDT |
1.4307 USDT |
1.4466 USDT |
1.4429 USDT |
| 2025-07-07 |
1.5154 USDT |
1,456.8399 KAITO |
1.4761 USDT |
1.4710 USDT |
1.4824 USDT |
1.4720 USDT |
| 2025-07-06 |
1.5337 USDT |
223.1766 KAITO |
1.5354 USDT |
1.5354 USDT |
1.5463 USDT |
1.5431 USDT |
| 2025-07-05 |
1.5178 USDT |
8,411.8550 KAITO |
1.5111 USDT |
1.5100 USDT |
1.5208 USDT |
1.5202 USDT |
| 2025-07-04 |
1.5647 USDT |
42.5964 KAITO |
1.5230 USDT |
1.5206 USDT |
1.5245 USDT |
1.5227 USDT |
| 2025-07-03 |
1.6095 USDT |
138.6820 KAITO |
1.6172 USDT |
1.6172 USDT |
1.6252 USDT |
1.6177 USDT |
| 2025-07-02 |
1.6066 USDT |
40,324.8512 KAITO |
1.5367 USDT |
1.5149 USDT |
1.5536 USDT |
1.5765 USDT |
| 2025-07-01 |
1.5821 USDT |
22,204.6946 KAITO |
1.5716 USDT |
1.5295 USDT |
1.5574 USDT |
1.5682 USDT |
| 2025-06-30 |
1.6311 USDT |
940.8172 KAITO |
1.5904 USDT |
1.5885 USDT |
1.5986 USDT |
1.5983 USDT |
| 2025-06-29 |
1.5664 USDT |
4,413.2606 KAITO |
1.6012 USDT |
1.5988 USDT |
1.6406 USDT |
1.6391 USDT |