Identifier on DigiFinex: kaito_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
1.6779 USDT |
411.2115 KAITO |
1.6418 USDT |
1.6285 USDT |
1.6437 USDT |
1.6294 USDT |
| 2025-06-05 |
1.6888 USDT |
3,475.0651 KAITO |
1.6886 USDT |
1.6555 USDT |
1.6926 USDT |
1.6578 USDT |
| 2025-06-04 |
1.7527 USDT |
1,597.7574 KAITO |
1.6967 USDT |
1.6786 USDT |
1.6986 USDT |
1.6862 USDT |
| 2025-06-03 |
1.9104 USDT |
41,507.2454 KAITO |
1.8861 USDT |
1.8537 USDT |
1.8747 USDT |
1.8603 USDT |
| 2025-06-02 |
1.9579 USDT |
1,212.5615 KAITO |
1.9667 USDT |
1.9667 USDT |
1.9887 USDT |
1.9848 USDT |
| 2025-06-01 |
1.9610 USDT |
74,943.6367 KAITO |
1.8462 USDT |
1.8416 USDT |
1.8743 USDT |
2.0346 USDT |
| 2025-05-31 |
1.9243 USDT |
784.8685 KAITO |
1.9799 USDT |
1.9684 USDT |
1.9909 USDT |
1.9855 USDT |
| 2025-05-30 |
2.0829 USDT |
3,894.0339 KAITO |
1.9895 USDT |
1.9634 USDT |
1.9983 USDT |
1.9757 USDT |
| 2025-05-29 |
2.2572 USDT |
2,261.0204 KAITO |
2.1802 USDT |
2.1648 USDT |
2.1862 USDT |
2.1720 USDT |
| 2025-05-28 |
2.2558 USDT |
1,678.6797 KAITO |
2.1689 USDT |
2.1668 USDT |
2.1834 USDT |
2.1790 USDT |
| 2025-05-27 |
2.1634 USDT |
54,612.2681 KAITO |
2.2333 USDT |
2.2239 USDT |
2.2729 USDT |
2.3631 USDT |
| 2025-05-26 |
1.9521 USDT |
68,463.1886 KAITO |
1.9566 USDT |
1.9494 USDT |
1.9718 USDT |
1.9746 USDT |
| 2025-05-25 |
1.8837 USDT |
3,824.8922 KAITO |
1.8589 USDT |
1.8554 USDT |
1.9096 USDT |
1.9079 USDT |
| 2025-05-24 |
1.9514 USDT |
4,139.6018 KAITO |
1.9552 USDT |
1.9544 USDT |
1.9831 USDT |
1.9776 USDT |
| 2025-05-23 |
2.0270 USDT |
6,427.0977 KAITO |
1.9142 USDT |
1.8814 USDT |
1.9209 USDT |
1.9059 USDT |
| 2025-05-22 |
2.1145 USDT |
114,983.7663 KAITO |
2.1015 USDT |
2.0725 USDT |
2.1015 USDT |
2.1576 USDT |
| 2025-05-21 |
2.1361 USDT |
118.3014 KAITO |
2.1960 USDT |
2.1960 USDT |
2.2015 USDT |
2.1981 USDT |
| 2025-05-20 |
1.8855 USDT |
17,191.1501 KAITO |
1.9104 USDT |
1.9104 USDT |
1.9763 USDT |
1.9589 USDT |
| 2025-05-19 |
1.8567 USDT |
145,893.1157 KAITO |
1.9085 USDT |
1.7878 USDT |
1.8349 USDT |
1.8847 USDT |
| 2025-05-18 |
1.7681 USDT |
183,541.0557 KAITO |
1.7419 USDT |
1.7264 USDT |
1.7921 USDT |
1.7777 USDT |
| 2025-05-17 |
1.8926 USDT |
2,475.0323 KAITO |
1.7305 USDT |
1.7239 USDT |
1.7388 USDT |
1.7369 USDT |
| 2025-05-16 |
1.9381 USDT |
74,420.4053 KAITO |
2.0394 USDT |
1.9526 USDT |
2.0061 USDT |
1.9683 USDT |
| 2025-05-15 |
1.9034 USDT |
49,029.0349 KAITO |
1.9211 USDT |
1.8477 USDT |
1.8860 USDT |
1.8522 USDT |
| 2025-05-14 |
1.9075 USDT |
8,214.0688 KAITO |
1.8616 USDT |
1.8426 USDT |
1.8724 USDT |
1.8699 USDT |
| 2025-05-13 |
1.9511 USDT |
98,524.4686 KAITO |
1.9867 USDT |
1.9154 USDT |
1.9402 USDT |
1.9384 USDT |
| 2025-05-12 |
1.7409 USDT |
3,135.5711 KAITO |
1.7211 USDT |
1.7211 USDT |
1.7463 USDT |
1.7385 USDT |
| 2025-05-11 |
1.8079 USDT |
131,512.8265 KAITO |
1.7057 USDT |
1.6679 USDT |
1.7117 USDT |
1.7121 USDT |
| 2025-05-10 |
1.6622 USDT |
41,447.5530 KAITO |
1.8948 USDT |
1.8529 USDT |
1.9249 USDT |
1.8795 USDT |
| 2025-05-09 |
1.3952 USDT |
70,367.4503 KAITO |
1.3843 USDT |
1.3446 USDT |
1.3864 USDT |
1.3758 USDT |
| 2025-05-08 |
1.4125 USDT |
218,962.6464 KAITO |
1.4031 USDT |
1.3122 USDT |
1.3617 USDT |
1.3567 USDT |
| 2025-05-07 |
1.2151 USDT |
273,427.1836 KAITO |
1.2590 USDT |
1.2483 USDT |
1.2996 USDT |
1.3286 USDT |
| 2025-05-06 |
0.8753 USDT |
15,272.3085 KAITO |
0.9014 USDT |
0.9001 USDT |
0.9423 USDT |
0.9319 USDT |
| 2025-05-05 |
0.8461 USDT |
1,515.0258 KAITO |
0.8182 USDT |
0.8173 USDT |
0.8300 USDT |
0.8291 USDT |
| 2025-05-04 |
0.7963 USDT |
290.6628 KAITO |
0.7864 USDT |
0.7859 USDT |
0.7920 USDT |
0.7899 USDT |
| 2025-05-03 |
0.8558 USDT |
3,239.4647 KAITO |
0.8325 USDT |
0.8168 USDT |
0.8350 USDT |
0.8168 USDT |
| 2025-05-02 |
0.9022 USDT |
823.3235 KAITO |
0.8865 USDT |
0.8859 USDT |
0.8916 USDT |
0.8890 USDT |
| 2025-05-01 |
0.8875 USDT |
8,692.9663 KAITO |
0.8966 USDT |
0.8930 USDT |
0.9105 USDT |
0.8953 USDT |
| 2025-04-30 |
0.8395 USDT |
48,148.9957 KAITO |
0.8317 USDT |
0.8030 USDT |
0.8330 USDT |
0.8369 USDT |
| 2025-04-29 |
0.9101 USDT |
3,282.8074 KAITO |
0.8818 USDT |
0.8748 USDT |
0.8838 USDT |
0.8766 USDT |
| 2025-04-28 |
0.9600 USDT |
83,642.3347 KAITO |
0.9732 USDT |
0.9196 USDT |
0.9315 USDT |
0.9291 USDT |
| 2025-04-27 |
0.9736 USDT |
13,457.5078 KAITO |
0.9315 USDT |
0.9293 USDT |
0.9373 USDT |
0.9426 USDT |
| 2025-04-26 |
0.9603 USDT |
94,531.0077 KAITO |
0.9554 USDT |
0.9462 USDT |
0.9605 USDT |
0.9718 USDT |
| 2025-04-25 |
0.9347 USDT |
563.6971 KAITO |
0.9220 USDT |
0.9207 USDT |
0.9249 USDT |
0.9220 USDT |
| 2025-04-24 |
0.8971 USDT |
9,096.1863 KAITO |
0.9330 USDT |
0.9208 USDT |
0.9399 USDT |
0.9394 USDT |
| 2025-04-23 |
0.8837 USDT |
1,041.3389 KAITO |
0.8713 USDT |
0.8711 USDT |
0.8792 USDT |
0.8774 USDT |
| 2025-04-22 |
0.7987 USDT |
258.4300 KAITO |
0.8254 USDT |
0.8244 USDT |
0.8279 USDT |
0.8278 USDT |
| 2025-04-21 |
0.7759 USDT |
12,885.3084 KAITO |
0.7722 USDT |
0.7672 USDT |
0.7776 USDT |
0.7765 USDT |
| 2025-04-20 |
0.7661 USDT |
2,818.9335 KAITO |
0.7629 USDT |
0.7619 USDT |
0.7755 USDT |
0.7711 USDT |
| 2025-04-19 |
0.7338 USDT |
3,570.1990 KAITO |
0.7451 USDT |
0.7423 USDT |
0.7517 USDT |
0.7472 USDT |
| 2025-04-18 |
0.7054 USDT |
29,079.5880 KAITO |
0.7159 USDT |
0.6959 USDT |
0.7041 USDT |
0.7089 USDT |