Identifier on Huobi: kaitousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-17 |
0.7487 USDT |
325,661.3183 KAITO |
0.7371 USDT |
0.7282 USDT |
0.7446 USDT |
0.7589 USDT |
| 2025-11-16 |
0.7476 USDT |
828,457.0670 KAITO |
0.7659 USDT |
0.7121 USDT |
0.7293 USDT |
0.7313 USDT |
| 2025-11-15 |
0.7690 USDT |
476,893.4814 KAITO |
0.7608 USDT |
0.7555 USDT |
0.7652 USDT |
0.7652 USDT |
| 2025-11-14 |
0.7740 USDT |
549,285.0078 KAITO |
0.7823 USDT |
0.7397 USDT |
0.7816 USDT |
0.7805 USDT |
| 2025-11-13 |
0.8507 USDT |
135,577.9717 KAITO |
0.8376 USDT |
0.8322 USDT |
0.8445 USDT |
0.8502 USDT |
| 2025-11-12 |
0.8412 USDT |
710,377.3742 KAITO |
0.8290 USDT |
0.8132 USDT |
0.8274 USDT |
0.8379 USDT |
| 2025-11-11 |
0.8764 USDT |
719,026.0374 KAITO |
0.9028 USDT |
0.8454 USDT |
0.8543 USDT |
0.8465 USDT |
| 2025-11-10 |
0.9010 USDT |
483,390.3551 KAITO |
0.8927 USDT |
0.8833 USDT |
0.9033 USDT |
0.8991 USDT |
| 2025-11-09 |
0.8762 USDT |
77,584.8264 KAITO |
0.8998 USDT |
0.8588 USDT |
0.8678 USDT |
0.8638 USDT |
| 2025-11-08 |
0.9319 USDT |
117,477.6548 KAITO |
0.9245 USDT |
0.9174 USDT |
0.9368 USDT |
0.9377 USDT |
| 2025-11-07 |
0.8829 USDT |
1,123,248.8245 KAITO |
0.8287 USDT |
0.8245 USDT |
0.8379 USDT |
0.9257 USDT |
| 2025-11-06 |
0.8448 USDT |
406,243.8337 KAITO |
0.8692 USDT |
0.8284 USDT |
0.8387 USDT |
0.8375 USDT |
| 2025-11-05 |
0.8664 USDT |
793,588.0277 KAITO |
0.8694 USDT |
0.8492 USDT |
0.8632 USDT |
0.8698 USDT |
| 2025-11-03 |
0.9458 USDT |
1,180,596.4619 KAITO |
1.0083 USDT |
0.8716 USDT |
0.9431 USDT |
0.9302 USDT |
| 2025-11-02 |
1.0508 USDT |
430,209.2379 KAITO |
1.0621 USDT |
1.0230 USDT |
1.0452 USDT |
1.0642 USDT |
| 2025-11-01 |
1.0542 USDT |
782,912.3699 KAITO |
0.9970 USDT |
0.9876 USDT |
0.9975 USDT |
1.0708 USDT |
| 2025-10-31 |
1.0020 USDT |
181,636.9932 KAITO |
0.9934 USDT |
0.9903 USDT |
1.0005 USDT |
0.9980 USDT |
| 2025-10-30 |
1.0375 USDT |
723,927.3642 KAITO |
1.0557 USDT |
0.9966 USDT |
1.0028 USDT |
0.9990 USDT |
| 2025-10-29 |
1.0808 USDT |
375,282.1791 KAITO |
1.0944 USDT |
1.0653 USDT |
1.0797 USDT |
1.0876 USDT |
| 2025-10-28 |
1.1115 USDT |
296,726.6411 KAITO |
1.1262 USDT |
1.0959 USDT |
1.1082 USDT |
1.1160 USDT |
| 2025-10-27 |
1.2037 USDT |
241,635.2840 KAITO |
1.2123 USDT |
1.1714 USDT |
1.2365 USDT |
1.2432 USDT |
| 2025-10-26 |
1.1380 USDT |
1,334,488.3067 KAITO |
1.1313 USDT |
1.1115 USDT |
1.1279 USDT |
1.2123 USDT |
| 2025-10-25 |
1.1003 USDT |
1,952,326.7309 KAITO |
1.0604 USDT |
1.0580 USDT |
1.0826 USDT |
1.1587 USDT |
| 2025-10-24 |
1.0530 USDT |
682,330.9613 KAITO |
1.0515 USDT |
1.0274 USDT |
1.0372 USDT |
1.0425 USDT |
| 2025-10-23 |
1.0169 USDT |
318,880.4772 KAITO |
1.0084 USDT |
1.0033 USDT |
1.0118 USDT |
1.0224 USDT |
| 2025-10-22 |
1.0249 USDT |
249,435.4498 KAITO |
1.0310 USDT |
1.0145 USDT |
1.0268 USDT |
1.0253 USDT |
| 2025-10-21 |
1.0732 USDT |
91,446.3939 KAITO |
1.0781 USDT |
1.0639 USDT |
1.0717 USDT |
1.0683 USDT |
| 2025-10-20 |
1.0875 USDT |
736,852.8249 KAITO |
1.0597 USDT |
1.0570 USDT |
1.0769 USDT |
1.0801 USDT |
| 2025-10-19 |
1.0555 USDT |
731,161.8822 KAITO |
1.0419 USDT |
1.0229 USDT |
1.0362 USDT |
1.0752 USDT |
| 2025-10-18 |
1.0476 USDT |
404,166.9662 KAITO |
1.0436 USDT |
1.0282 USDT |
1.0403 USDT |
1.0377 USDT |
| 2025-10-17 |
1.0179 USDT |
918,782.0739 KAITO |
1.0445 USDT |
0.9863 USDT |
1.0133 USDT |
1.0220 USDT |
| 2025-10-16 |
1.0809 USDT |
1,245,516.5945 KAITO |
1.0956 USDT |
1.0350 USDT |
1.0520 USDT |
1.0484 USDT |
| 2025-10-15 |
1.1295 USDT |
512,723.8822 KAITO |
1.1515 USDT |
1.0953 USDT |
1.1105 USDT |
1.1059 USDT |
| 2025-10-14 |
1.1417 USDT |
925,275.4669 KAITO |
1.2122 USDT |
1.0904 USDT |
1.1199 USDT |
1.1513 USDT |
| 2025-10-13 |
1.1728 USDT |
748,860.2160 KAITO |
1.1558 USDT |
1.1453 USDT |
1.1626 USDT |
1.1834 USDT |
| 2025-10-12 |
1.0803 USDT |
437,258.2309 KAITO |
1.0777 USDT |
1.0414 USDT |
1.0589 USDT |
1.0980 USDT |
| 2025-10-11 |
1.1308 USDT |
753,797.8616 KAITO |
1.1378 USDT |
1.0975 USDT |
1.1134 USDT |
1.1087 USDT |
| 2025-10-10 |
1.1846 USDT |
1,216,037.8123 KAITO |
1.2936 USDT |
0.7383 USDT |
1.1414 USDT |
1.1379 USDT |
| 2025-10-08 |
1.3538 USDT |
123,077.3217 KAITO |
1.3427 USDT |
1.3194 USDT |
1.3409 USDT |
1.3382 USDT |
| 2025-10-07 |
1.3617 USDT |
117,002.0541 KAITO |
1.4037 USDT |
1.3192 USDT |
1.3384 USDT |
1.3421 USDT |
| 2025-10-06 |
1.4198 USDT |
221,891.5316 KAITO |
1.3722 USDT |
1.3606 USDT |
1.3749 USDT |
1.4042 USDT |
| 2025-10-05 |
1.4024 USDT |
97,434.8737 KAITO |
1.3993 USDT |
1.3701 USDT |
1.3760 USDT |
1.3750 USDT |
| 2025-10-04 |
1.4205 USDT |
27,489.5334 KAITO |
1.4344 USDT |
1.3977 USDT |
1.4040 USDT |
1.3977 USDT |
| 2025-10-03 |
1.3761 USDT |
22,544.6000 KAITO |
1.4011 USDT |
1.3586 USDT |
1.3718 USDT |
1.3819 USDT |
| 2025-10-02 |
1.4526 USDT |
80,878.5426 KAITO |
1.4413 USDT |
1.4180 USDT |
1.4390 USDT |
1.4440 USDT |
| 2025-10-01 |
1.3950 USDT |
87,600.5094 KAITO |
1.4238 USDT |
1.3518 USDT |
1.3721 USDT |
1.3944 USDT |
| 2025-09-30 |
1.4835 USDT |
397,577.8363 KAITO |
1.5829 USDT |
1.4071 USDT |
1.4250 USDT |
1.4148 USDT |
| 2025-09-29 |
1.3875 USDT |
1,313,111.4166 KAITO |
1.4038 USDT |
1.2605 USDT |
1.2888 USDT |
1.5382 USDT |
| 2025-09-28 |
1.3457 USDT |
5,719,366.0084 KAITO |
1.2047 USDT |
1.1413 USDT |
1.2094 USDT |
1.4568 USDT |
| 2025-09-27 |
1.1283 USDT |
7,705,032.7130 KAITO |
1.0264 USDT |
1.0262 USDT |
1.0422 USDT |
1.1846 USDT |