Identifier on Huobi: kaitousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
1.8882 USDT |
320,543.0184 KAITO |
1.9505 USDT |
1.7784 USDT |
1.8522 USDT |
1.8358 USDT |
| 2025-05-24 |
1.9559 USDT |
238,386.1699 KAITO |
1.9087 USDT |
1.9004 USDT |
1.9371 USDT |
1.9384 USDT |
| 2025-05-23 |
2.0387 USDT |
484,663.4238 KAITO |
2.1688 USDT |
1.9193 USDT |
1.9788 USDT |
1.9682 USDT |
| 2025-05-22 |
2.1123 USDT |
721,987.8949 KAITO |
2.1674 USDT |
2.0613 USDT |
2.0877 USDT |
2.1680 USDT |
| 2025-05-21 |
2.1193 USDT |
430,655.0833 KAITO |
1.9505 USDT |
1.9504 USDT |
2.1425 USDT |
2.1705 USDT |
| 2025-05-20 |
1.8803 USDT |
250,374.9686 KAITO |
1.9121 USDT |
1.8281 USDT |
1.8420 USDT |
1.8406 USDT |
| 2025-05-19 |
1.8618 USDT |
747,580.5224 KAITO |
1.8841 USDT |
1.7334 USDT |
1.7950 USDT |
1.8029 USDT |
| 2025-05-18 |
1.7377 USDT |
647,006.5634 KAITO |
1.6927 USDT |
1.6251 USDT |
1.6586 USDT |
1.8334 USDT |
| 2025-05-17 |
1.8350 USDT |
390,789.4003 KAITO |
1.9426 USDT |
1.7293 USDT |
1.7521 USDT |
1.7357 USDT |
| 2025-05-16 |
1.9580 USDT |
708,239.3787 KAITO |
1.7734 USDT |
1.7734 USDT |
1.8578 USDT |
1.9946 USDT |
| 2025-05-15 |
1.9011 USDT |
713,151.2404 KAITO |
1.9446 USDT |
1.8128 USDT |
1.8549 USDT |
1.8511 USDT |
| 2025-05-14 |
1.8962 USDT |
464,373.9399 KAITO |
1.9343 USDT |
1.8329 USDT |
1.8607 USDT |
1.8624 USDT |
| 2025-05-13 |
1.9366 USDT |
1,890,601.8904 KAITO |
1.7683 USDT |
1.7162 USDT |
1.7689 USDT |
1.9685 USDT |
| 2025-05-12 |
1.7483 USDT |
1,434,112.4702 KAITO |
1.7166 USDT |
1.6115 USDT |
1.6769 USDT |
1.7259 USDT |
| 2025-05-11 |
1.7528 USDT |
1,218,653.1823 KAITO |
1.9063 USDT |
1.6695 USDT |
1.7112 USDT |
1.7173 USDT |
| 2025-05-10 |
1.4477 USDT |
476,952.0385 KAITO |
1.3678 USDT |
1.3429 USDT |
1.3819 USDT |
1.4221 USDT |
| 2025-05-09 |
1.3139 USDT |
308,648.5217 KAITO |
1.3604 USDT |
1.2775 USDT |
1.2871 USDT |
1.2817 USDT |
| 2025-05-08 |
1.4302 USDT |
1,451,513.2987 KAITO |
1.4502 USDT |
1.3238 USDT |
1.3837 USDT |
1.3611 USDT |
| 2025-05-07 |
1.1520 USDT |
9,942,896.3565 KAITO |
0.9684 USDT |
0.9594 USDT |
1.0317 USDT |
1.3169 USDT |
| 2025-05-06 |
0.8208 USDT |
613,969.3707 KAITO |
0.8198 USDT |
0.8077 USDT |
0.8320 USDT |
0.8236 USDT |
| 2025-05-05 |
0.8201 USDT |
3,423,166.9161 KAITO |
0.7984 USDT |
0.7835 USDT |
0.7988 USDT |
0.8495 USDT |
| 2025-05-04 |
0.7889 USDT |
3,097,057.0490 KAITO |
0.7964 USDT |
0.7785 USDT |
0.7855 USDT |
0.7898 USDT |
| 2025-05-03 |
0.8420 USDT |
4,166,639.9965 KAITO |
0.8734 USDT |
0.7938 USDT |
0.8169 USDT |
0.8003 USDT |
| 2025-05-02 |
0.8927 USDT |
6,229,382.2496 KAITO |
0.9167 USDT |
0.8637 USDT |
0.8774 USDT |
0.8903 USDT |
| 2025-05-01 |
0.8891 USDT |
9,265,091.2928 KAITO |
0.8398 USDT |
0.8369 USDT |
0.8635 USDT |
0.9030 USDT |
| 2025-04-30 |
0.8435 USDT |
1,102,812.2248 KAITO |
0.8481 USDT |
0.8324 USDT |
0.8478 USDT |
0.8466 USDT |
| 2025-04-29 |
0.9292 USDT |
425,524.9509 KAITO |
0.9341 USDT |
0.9131 USDT |
0.9131 USDT |
0.9273 USDT |
| 2025-04-28 |
0.9572 USDT |
4,514,534.0835 KAITO |
0.9364 USDT |
0.8982 USDT |
0.9257 USDT |
0.9271 USDT |
| 2025-04-27 |
0.9728 USDT |
1,791,769.7137 KAITO |
1.0492 USDT |
0.9459 USDT |
0.9555 USDT |
0.9660 USDT |
| 2025-04-26 |
0.9561 USDT |
1,376,915.1812 KAITO |
0.9153 USDT |
0.9139 USDT |
0.9282 USDT |
0.9898 USDT |
| 2025-04-25 |
0.9349 USDT |
1,835,431.4905 KAITO |
0.9422 USDT |
0.8996 USDT |
0.9094 USDT |
0.9397 USDT |
| 2025-04-24 |
0.8733 USDT |
1,729,739.9759 KAITO |
0.8870 USDT |
0.8509 USDT |
0.8668 USDT |
0.8793 USDT |
| 2025-04-23 |
0.8857 USDT |
6,164,439.6050 KAITO |
0.8449 USDT |
0.8437 USDT |
0.8574 USDT |
0.9011 USDT |
| 2025-04-22 |
0.7909 USDT |
7,721,612.0325 KAITO |
0.7738 USDT |
0.7494 USDT |
0.7660 USDT |
0.8201 USDT |
| 2025-04-21 |
0.7752 USDT |
5,289,017.4042 KAITO |
0.7759 USDT |
0.7611 USDT |
0.7665 USDT |
0.7910 USDT |
| 2025-04-20 |
0.7635 USDT |
6,109,460.1630 KAITO |
0.7513 USDT |
0.7350 USDT |
0.7477 USDT |
0.7591 USDT |
| 2025-04-19 |
0.7364 USDT |
5,324,141.5228 KAITO |
0.7240 USDT |
0.7164 USDT |
0.7284 USDT |
0.7513 USDT |
| 2025-04-18 |
0.7078 USDT |
5,014,301.9193 KAITO |
0.6980 USDT |
0.6897 USDT |
0.6996 USDT |
0.7130 USDT |
| 2025-04-17 |
0.6958 USDT |
6,555,290.2652 KAITO |
0.6873 USDT |
0.6703 USDT |
0.6888 USDT |
0.6980 USDT |
| 2025-04-16 |
0.6994 USDT |
6,920,252.9716 KAITO |
0.7227 USDT |
0.6763 USDT |
0.6969 USDT |
0.6959 USDT |
| 2025-04-15 |
0.7372 USDT |
5,770,270.4068 KAITO |
0.7546 USDT |
0.7117 USDT |
0.7185 USDT |
0.7205 USDT |
| 2025-04-14 |
0.7613 USDT |
2,026,460.4598 KAITO |
0.7591 USDT |
0.7440 USDT |
0.7548 USDT |
0.7672 USDT |
| 2025-04-13 |
0.8188 USDT |
3,154,750.0079 KAITO |
0.8634 USDT |
0.7885 USDT |
0.7995 USDT |
0.8180 USDT |
| 2025-04-12 |
0.8305 USDT |
552,486.6972 KAITO |
0.8184 USDT |
0.8084 USDT |
0.8197 USDT |
0.8150 USDT |
| 2025-04-11 |
0.8032 USDT |
813,542.9696 KAITO |
0.7987 USDT |
0.7916 USDT |
0.7994 USDT |
0.8152 USDT |
| 2025-04-10 |
0.8353 USDT |
6,449,832.0635 KAITO |
0.8954 USDT |
0.7891 USDT |
0.7975 USDT |
0.7977 USDT |
| 2025-04-09 |
0.8565 USDT |
1,790,772.9305 KAITO |
0.8635 USDT |
0.8160 USDT |
0.8436 USDT |
0.8612 USDT |
| 2025-04-08 |
0.9210 USDT |
1,914,746.3676 KAITO |
0.8971 USDT |
0.8743 USDT |
0.8892 USDT |
0.8877 USDT |
| 2025-04-07 |
0.8551 USDT |
4,069,656.8548 KAITO |
0.8067 USDT |
0.7878 USDT |
0.8110 USDT |
0.8967 USDT |
| 2025-04-06 |
0.9436 USDT |
549,208.2713 KAITO |
0.9787 USDT |
0.9162 USDT |
0.9207 USDT |
0.9183 USDT |