Identifier on DigiFinex: kaito_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-17 |
0.6961 USDT |
55,806.3517 KAITO |
0.6988 USDT |
0.6695 USDT |
0.6883 USDT |
0.7024 USDT |
| 2025-04-16 |
0.7010 USDT |
1,642.4072 KAITO |
0.7120 USDT |
0.7059 USDT |
0.7146 USDT |
0.7094 USDT |
| 2025-04-15 |
0.7435 USDT |
1,938.7171 KAITO |
0.7142 USDT |
0.7110 USDT |
0.7175 USDT |
0.7169 USDT |
| 2025-04-14 |
0.7731 USDT |
41,830.8127 KAITO |
0.7519 USDT |
0.7445 USDT |
0.7551 USDT |
0.7607 USDT |
| 2025-04-13 |
0.8231 USDT |
12,204.9654 KAITO |
0.8280 USDT |
0.7768 USDT |
0.8284 USDT |
0.7777 USDT |
| 2025-04-12 |
0.8330 USDT |
95,779.0109 KAITO |
0.8291 USDT |
0.8274 USDT |
0.8457 USDT |
0.8621 USDT |
| 2025-04-11 |
0.8126 USDT |
54,509.8130 KAITO |
0.8098 USDT |
0.7990 USDT |
0.8148 USDT |
0.8212 USDT |
| 2025-04-10 |
0.8290 USDT |
59,383.7549 KAITO |
0.8010 USDT |
0.7890 USDT |
0.7972 USDT |
0.7934 USDT |
| 2025-04-09 |
0.8722 USDT |
4,852.2936 KAITO |
0.9059 USDT |
0.8898 USDT |
0.9071 USDT |
0.8929 USDT |
| 2025-04-08 |
0.9163 USDT |
87,981.2138 KAITO |
0.8983 USDT |
0.8922 USDT |
0.9237 USDT |
0.8932 USDT |
| 2025-04-07 |
0.8516 USDT |
2,679.9595 KAITO |
0.9076 USDT |
0.9075 USDT |
0.9222 USDT |
0.9203 USDT |
| 2025-04-06 |
0.9376 USDT |
1,800.9720 KAITO |
0.8756 USDT |
0.8683 USDT |
0.8761 USDT |
0.8688 USDT |
| 2025-04-05 |
0.9711 USDT |
4,813.8407 KAITO |
0.9694 USDT |
0.9694 USDT |
0.9840 USDT |
0.9834 USDT |
| 2025-04-04 |
0.9408 USDT |
54,121.5074 KAITO |
0.9436 USDT |
0.9120 USDT |
0.9314 USDT |
0.9498 USDT |
| 2025-04-03 |
0.9204 USDT |
41,699.5904 KAITO |
0.9215 USDT |
0.9118 USDT |
0.9293 USDT |
0.9393 USDT |
| 2025-04-02 |
0.9552 USDT |
113.2180 KAITO |
0.9368 USDT |
0.9343 USDT |
0.9370 USDT |
0.9364 USDT |
| 2025-04-01 |
1.0548 USDT |
673.9785 KAITO |
1.0464 USDT |
1.0409 USDT |
1.0485 USDT |
1.0409 USDT |
| 2025-03-31 |
1.0522 USDT |
111,776.0998 KAITO |
1.0571 USDT |
1.0054 USDT |
1.0353 USDT |
1.0406 USDT |
| 2025-03-30 |
1.0670 USDT |
5,753.2836 KAITO |
1.0758 USDT |
1.0650 USDT |
1.0786 USDT |
1.0688 USDT |
| 2025-03-29 |
1.1145 USDT |
2,185.1299 KAITO |
1.0744 USDT |
1.0730 USDT |
1.0871 USDT |
1.0768 USDT |
| 2025-03-28 |
1.1590 USDT |
5,978.1688 KAITO |
1.0721 USDT |
1.0707 USDT |
1.0851 USDT |
1.0832 USDT |
| 2025-03-27 |
1.2912 USDT |
1,888.2155 KAITO |
1.2980 USDT |
1.2952 USDT |
1.3050 USDT |
1.2953 USDT |
| 2025-03-26 |
1.3496 USDT |
2,019.5506 KAITO |
1.3022 USDT |
1.2945 USDT |
1.3022 USDT |
1.2975 USDT |
| 2025-03-25 |
1.3519 USDT |
129,363.7711 KAITO |
1.3280 USDT |
1.3169 USDT |
1.3353 USDT |
1.3631 USDT |
| 2025-03-24 |
1.3288 USDT |
1,201.0923 KAITO |
1.3826 USDT |
1.3792 USDT |
1.3891 USDT |
1.3792 USDT |
| 2025-03-23 |
1.3279 USDT |
112,009.0163 KAITO |
1.3266 USDT |
1.2877 USDT |
1.3067 USDT |
1.2913 USDT |
| 2025-03-22 |
1.3223 USDT |
306.7703 KAITO |
1.3100 USDT |
1.3071 USDT |
1.3100 USDT |
1.3091 USDT |
| 2025-03-21 |
1.3790 USDT |
2,218.1748 KAITO |
1.3274 USDT |
1.3190 USDT |
1.3274 USDT |
1.3238 USDT |