Identifier on Huobi: kaitousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-26 |
1.0046 USDT |
3,811,138.2662 KAITO |
0.9607 USDT |
0.9601 USDT |
0.9763 USDT |
1.0277 USDT |
| 2025-09-25 |
0.9951 USDT |
2,554,630.1359 KAITO |
1.0349 USDT |
0.9405 USDT |
0.9605 USDT |
0.9605 USDT |
| 2025-09-24 |
1.0157 USDT |
1,279,299.0423 KAITO |
1.0048 USDT |
0.9842 USDT |
1.0117 USDT |
1.0334 USDT |
| 2025-09-23 |
1.0181 USDT |
987,369.8230 KAITO |
1.0264 USDT |
0.9910 USDT |
1.0105 USDT |
1.0261 USDT |
| 2025-09-22 |
1.0394 USDT |
819,732.4607 KAITO |
1.1366 USDT |
0.9854 USDT |
1.0177 USDT |
1.0162 USDT |
| 2025-09-21 |
1.1457 USDT |
236,572.0027 KAITO |
1.1682 USDT |
1.1216 USDT |
1.1362 USDT |
1.1346 USDT |
| 2025-09-20 |
1.1638 USDT |
341,914.9097 KAITO |
1.1351 USDT |
1.1346 USDT |
1.1496 USDT |
1.1584 USDT |
| 2025-09-19 |
1.1638 USDT |
199,977.0402 KAITO |
1.1999 USDT |
1.1332 USDT |
1.1466 USDT |
1.1498 USDT |
| 2025-09-18 |
1.1760 USDT |
471,770.7652 KAITO |
1.1608 USDT |
1.1485 USDT |
1.1576 USDT |
1.1693 USDT |
| 2025-09-17 |
1.1613 USDT |
599,202.1888 KAITO |
1.1169 USDT |
1.1149 USDT |
1.1324 USDT |
1.1281 USDT |
| 2025-09-16 |
1.1076 USDT |
132,444.9701 KAITO |
1.1225 USDT |
1.0909 USDT |
1.1012 USDT |
1.1114 USDT |
| 2025-09-15 |
1.1520 USDT |
264,106.4951 KAITO |
1.1782 USDT |
1.1064 USDT |
1.1164 USDT |
1.1064 USDT |
| 2025-09-14 |
1.2007 USDT |
246,084.2276 KAITO |
1.2301 USDT |
1.1718 USDT |
1.1846 USDT |
1.1843 USDT |
| 2025-09-13 |
1.2340 USDT |
434,896.9958 KAITO |
1.2433 USDT |
1.2159 USDT |
1.2242 USDT |
1.2308 USDT |
| 2025-09-12 |
1.2466 USDT |
560,310.5970 KAITO |
1.2715 USDT |
1.2168 USDT |
1.2303 USDT |
1.2272 USDT |
| 2025-09-11 |
1.2636 USDT |
1,531,286.2434 KAITO |
1.2586 USDT |
1.2032 USDT |
1.2215 USDT |
1.2107 USDT |
| 2025-09-10 |
1.3561 USDT |
3,309,277.5036 KAITO |
1.2929 USDT |
1.2574 USDT |
1.3126 USDT |
1.3264 USDT |
| 2025-09-09 |
1.3479 USDT |
9,275,794.2466 KAITO |
1.0848 USDT |
1.0818 USDT |
1.2119 USDT |
1.2480 USDT |
| 2025-09-08 |
1.0116 USDT |
5,370,962.7963 KAITO |
0.9976 USDT |
0.9893 USDT |
0.9980 USDT |
1.0214 USDT |
| 2025-09-07 |
0.9938 USDT |
2,674,728.5992 KAITO |
0.9826 USDT |
0.9788 USDT |
0.9893 USDT |
0.9935 USDT |
| 2025-09-06 |
0.9701 USDT |
6,848,280.4081 KAITO |
0.9706 USDT |
0.9532 USDT |
0.9623 USDT |
0.9835 USDT |
| 2025-09-05 |
0.9820 USDT |
9,330,744.4763 KAITO |
0.9684 USDT |
0.9545 USDT |
0.9674 USDT |
0.9630 USDT |
| 2025-09-04 |
0.9971 USDT |
6,519,559.2557 KAITO |
1.0344 USDT |
0.9676 USDT |
0.9796 USDT |
0.9793 USDT |
| 2025-09-03 |
1.0428 USDT |
7,017,593.5535 KAITO |
1.0497 USDT |
1.0291 USDT |
1.0400 USDT |
1.0357 USDT |