Identifier on Huobi: kaitousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-02 |
1.0213 USDT |
6,717,018.7774 KAITO |
1.0073 USDT |
0.9966 USDT |
1.0090 USDT |
1.0163 USDT |
| 2025-09-01 |
1.0261 USDT |
8,918,712.4219 KAITO |
1.0507 USDT |
0.9828 USDT |
0.9989 USDT |
0.9973 USDT |
| 2025-08-31 |
1.0925 USDT |
1,499,969.0564 KAITO |
1.0893 USDT |
1.0822 USDT |
1.0947 USDT |
1.0932 USDT |
| 2025-08-30 |
1.0647 USDT |
1,031,866.3642 KAITO |
1.0628 USDT |
1.0386 USDT |
1.0602 USDT |
1.0846 USDT |
| 2025-08-29 |
1.1027 USDT |
3,081,149.3933 KAITO |
1.1172 USDT |
1.0631 USDT |
1.0782 USDT |
1.0638 USDT |
| 2025-08-28 |
1.0813 USDT |
3,858,490.0600 KAITO |
1.0663 USDT |
1.0600 USDT |
1.0733 USDT |
1.0988 USDT |
| 2025-08-27 |
1.0679 USDT |
3,658,704.4598 KAITO |
1.0699 USDT |
1.0542 USDT |
1.0636 USDT |
1.0842 USDT |
| 2025-08-26 |
1.0084 USDT |
2,303,884.7609 KAITO |
1.0038 USDT |
0.9927 USDT |
1.0054 USDT |
1.0120 USDT |
| 2025-08-25 |
1.1105 USDT |
1,718,206.5804 KAITO |
1.1129 USDT |
1.0861 USDT |
1.1097 USDT |
1.0995 USDT |
| 2025-08-24 |
1.1285 USDT |
1,745,190.4879 KAITO |
1.1545 USDT |
1.1062 USDT |
1.1190 USDT |
1.1124 USDT |
| 2025-08-23 |
1.1730 USDT |
4,938,187.4717 KAITO |
1.1893 USDT |
1.1453 USDT |
1.1623 USDT |
1.1618 USDT |
| 2025-08-22 |
1.0739 USDT |
2,561,954.3639 KAITO |
1.0717 USDT |
1.0611 USDT |
1.0756 USDT |
1.0711 USDT |
| 2025-08-21 |
1.1204 USDT |
2,578,951.0771 KAITO |
1.1384 USDT |
1.1044 USDT |
1.1207 USDT |
1.1171 USDT |
| 2025-08-20 |
1.0319 USDT |
1,679,886.7897 KAITO |
1.0229 USDT |
1.0165 USDT |
1.0338 USDT |
1.0392 USDT |
| 2025-08-19 |
1.0561 USDT |
2,744,184.4372 KAITO |
1.0683 USDT |
1.0352 USDT |
1.0532 USDT |
1.0690 USDT |
| 2025-08-18 |
1.0768 USDT |
5,034,999.6522 KAITO |
1.1040 USDT |
1.0540 USDT |
1.0694 USDT |
1.0718 USDT |
| 2025-08-17 |
1.1270 USDT |
4,705,070.8968 KAITO |
1.1305 USDT |
1.1059 USDT |
1.1200 USDT |
1.1189 USDT |
| 2025-08-16 |
1.0794 USDT |
6,610,312.1218 KAITO |
1.0557 USDT |
1.0517 USDT |
1.0620 USDT |
1.1133 USDT |
| 2025-08-15 |
1.0633 USDT |
10,134,600.3208 KAITO |
1.0821 USDT |
1.0132 USDT |
1.0299 USDT |
1.0331 USDT |
| 2025-08-14 |
1.2202 USDT |
2,650,446.6956 KAITO |
1.2274 USDT |
1.1713 USDT |
1.1846 USDT |
1.1835 USDT |
| 2025-08-13 |
1.2157 USDT |
2,431,361.2420 KAITO |
1.2169 USDT |
1.2001 USDT |
1.2116 USDT |
1.2277 USDT |
| 2025-08-12 |
1.1313 USDT |
2,931,280.9007 KAITO |
1.1474 USDT |
1.1057 USDT |
1.1178 USDT |
1.1160 USDT |
| 2025-08-11 |
1.2229 USDT |
4,183,154.5175 KAITO |
1.2336 USDT |
1.1771 USDT |
1.1973 USDT |
1.2022 USDT |
| 2025-08-10 |
1.2182 USDT |
3,704,378.5523 KAITO |
1.2406 USDT |
1.1724 USDT |
1.1950 USDT |
1.2068 USDT |
| 2025-08-09 |
1.2363 USDT |
4,553,284.6240 KAITO |
1.2047 USDT |
1.1910 USDT |
1.1980 USDT |
1.2390 USDT |
| 2025-08-08 |
1.1725 USDT |
7,349,830.5155 KAITO |
1.1544 USDT |
1.1384 USDT |
1.1482 USDT |
1.2013 USDT |