Identifier on Huobi: kaitousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
1.3775 USDT |
704,389.1596 KAITO |
1.3865 USDT |
1.3581 USDT |
1.3665 USDT |
1.3609 USDT |
| 2025-06-17 |
1.4124 USDT |
972,517.8188 KAITO |
1.3985 USDT |
1.3619 USDT |
1.4261 USDT |
1.4387 USDT |
| 2025-06-16 |
1.4372 USDT |
1,496,961.9566 KAITO |
1.3992 USDT |
1.3725 USDT |
1.3992 USDT |
1.4637 USDT |
| 2025-06-15 |
1.3948 USDT |
595,018.1567 KAITO |
1.4019 USDT |
1.3714 USDT |
1.3741 USDT |
1.3740 USDT |
| 2025-06-14 |
1.4525 USDT |
1,316,065.9306 KAITO |
1.4712 USDT |
1.4152 USDT |
1.4311 USDT |
1.4336 USDT |
| 2025-06-13 |
1.3962 USDT |
1,393,331.3828 KAITO |
1.4489 USDT |
1.3680 USDT |
1.3919 USDT |
1.3867 USDT |
| 2025-06-12 |
1.6262 USDT |
804,948.2355 KAITO |
1.6455 USDT |
1.6076 USDT |
1.6383 USDT |
1.6243 USDT |
| 2025-06-11 |
1.7459 USDT |
1,156,734.1236 KAITO |
1.7844 USDT |
1.7235 USDT |
1.7421 USDT |
1.7429 USDT |
| 2025-06-10 |
1.7510 USDT |
867,353.2843 KAITO |
1.7695 USDT |
1.7349 USDT |
1.7514 USDT |
1.7412 USDT |
| 2025-06-09 |
1.6106 USDT |
913,661.3094 KAITO |
1.6488 USDT |
1.5716 USDT |
1.5960 USDT |
1.5814 USDT |
| 2025-06-08 |
1.6885 USDT |
1,451,440.8464 KAITO |
1.6627 USDT |
1.6337 USDT |
1.6632 USDT |
1.6398 USDT |
| 2025-06-07 |
1.6568 USDT |
2,208,126.0801 KAITO |
1.6513 USDT |
1.6190 USDT |
1.6421 USDT |
1.6450 USDT |
| 2025-06-06 |
1.6733 USDT |
6,065,108.4219 KAITO |
1.6606 USDT |
1.6072 USDT |
1.6269 USDT |
1.6397 USDT |
| 2025-06-05 |
1.6935 USDT |
2,482,494.6696 KAITO |
1.6594 USDT |
1.6376 USDT |
1.6481 USDT |
1.6439 USDT |
| 2025-06-04 |
1.7387 USDT |
3,121,751.1466 KAITO |
1.8368 USDT |
1.6960 USDT |
1.7242 USDT |
1.7452 USDT |
| 2025-06-03 |
1.8929 USDT |
4,401,495.4851 KAITO |
1.9618 USDT |
1.8456 USDT |
1.8668 USDT |
1.8508 USDT |
| 2025-06-02 |
1.9544 USDT |
337,617.2981 KAITO |
2.0213 USDT |
1.8820 USDT |
1.9079 USDT |
1.9618 USDT |
| 2025-06-01 |
1.9569 USDT |
315,955.7263 KAITO |
1.9625 USDT |
1.8310 USDT |
1.8721 USDT |
2.0443 USDT |
| 2025-05-31 |
1.8815 USDT |
213,255.0880 KAITO |
1.9168 USDT |
1.8101 USDT |
1.8511 USDT |
1.9431 USDT |
| 2025-05-30 |
2.1917 USDT |
266,886.7385 KAITO |
2.2179 USDT |
2.0710 USDT |
2.1071 USDT |
2.1032 USDT |
| 2025-05-29 |
2.2772 USDT |
323,412.9830 KAITO |
2.1708 USDT |
2.1706 USDT |
2.2070 USDT |
2.3126 USDT |
| 2025-05-28 |
2.2738 USDT |
315,062.4372 KAITO |
2.3090 USDT |
2.2043 USDT |
2.2200 USDT |
2.2079 USDT |
| 2025-05-27 |
2.1140 USDT |
412,606.1458 KAITO |
2.0386 USDT |
1.9806 USDT |
2.0105 USDT |
2.1557 USDT |
| 2025-05-26 |
1.9662 USDT |
301,915.1249 KAITO |
1.8937 USDT |
1.8729 USDT |
1.8981 USDT |
1.9818 USDT |
| 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 |