Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
1.7505 USD |
31,012.6866 |
1.7732 USD |
1.7119 USD |
1.7745 USD |
1.7200 USD |
| 2025-06-09 |
1.6887 USD |
285,976.2176 |
1.6521 USD |
1.5732 USD |
1.7619 USD |
1.7323 USD |
| 2025-06-08 |
1.6739 USD |
158,734.0352 |
1.6600 USD |
1.6187 USD |
1.7400 USD |
1.6600 USD |
| 2025-06-07 |
1.6562 USD |
65,427.1095 |
1.6480 USD |
1.6236 USD |
1.6893 USD |
1.6441 USD |
| 2025-06-06 |
1.6839 USD |
189,338.9358 |
1.6640 USD |
1.6108 USD |
1.7364 USD |
1.6358 USD |
| 2025-06-05 |
1.6885 USD |
264,278.4975 |
1.6560 USD |
1.5660 USD |
1.7644 USD |
1.5913 USD |
| 2025-06-04 |
1.7255 USD |
139,804.7171 |
1.8392 USD |
1.6440 USD |
1.8436 USD |
1.6480 USD |
| 2025-06-03 |
1.8843 USD |
123,802.7243 |
1.9535 USD |
1.8216 USD |
1.9824 USD |
1.8354 USD |
| 2025-06-02 |
1.9792 USD |
86,315.5617 |
2.0208 USD |
1.9140 USD |
2.0502 USD |
1.9228 USD |
| 2025-06-01 |
1.9007 USD |
152,609.7496 |
1.9643 USD |
1.8322 USD |
2.0400 USD |
2.0256 USD |
| 2025-05-31 |
1.9118 USD |
246,208.1341 |
1.9140 USD |
1.8084 USD |
2.0397 USD |
1.9776 USD |
| 2025-05-30 |
2.0673 USD |
455,285.0029 |
2.2204 USD |
1.9653 USD |
2.2976 USD |
1.9920 USD |
| 2025-05-29 |
2.2483 USD |
336,617.4870 |
2.1736 USD |
2.1438 USD |
2.4188 USD |
2.2352 USD |
| 2025-05-28 |
2.2788 USD |
160,948.7164 |
2.3128 USD |
2.2100 USD |
2.3455 USD |
2.2100 USD |
| 2025-05-27 |
2.1208 USD |
223,854.8251 |
2.0448 USD |
1.9737 USD |
2.2165 USD |
2.2048 USD |
| 2025-05-26 |
1.9506 USD |
71,607.2578 |
1.8964 USD |
1.8744 USD |
2.0208 USD |
1.9883 USD |
| 2025-05-25 |
1.8766 USD |
112,473.0208 |
1.9516 USD |
1.7840 USD |
1.9872 USD |
1.8392 USD |
| 2025-05-24 |
1.9588 USD |
72,013.5996 |
1.9099 USD |
1.9008 USD |
1.9934 USD |
1.9454 USD |
| 2025-05-23 |
2.0160 USD |
139,963.8627 |
2.1632 USD |
1.9114 USD |
2.1632 USD |
1.9680 USD |
| 2025-05-22 |
2.1271 USD |
219,541.5351 |
2.1632 USD |
2.0586 USD |
2.2064 USD |
2.1642 USD |
| 2025-05-21 |
2.1679 USD |
526,401.7563 |
1.9488 USD |
1.9488 USD |
2.2600 USD |
2.1698 USD |
| 2025-05-20 |
1.8764 USD |
32,083.0155 |
1.9184 USD |
1.8291 USD |
1.9406 USD |
1.8493 USD |
| 2025-05-19 |
1.8648 USD |
238,138.1063 |
1.8832 USD |
1.7353 USD |
1.9536 USD |
1.9008 USD |
| 2025-05-18 |
1.7534 USD |
219,371.4634 |
1.6932 USD |
1.6240 USD |
1.9419 USD |
1.7776 USD |
| 2025-05-17 |
1.8038 USD |
166,434.1855 |
1.9434 USD |
1.6553 USD |
1.9712 USD |
1.6800 USD |
| 2025-05-16 |
1.9703 USD |
190,709.2742 |
1.7725 USD |
1.7725 USD |
2.0832 USD |
1.9776 USD |
| 2025-05-15 |
1.9023 USD |
120,749.4537 |
1.9392 USD |
1.8124 USD |
1.9911 USD |
1.9538 USD |
| 2025-05-14 |
1.9010 USD |
123,486.6107 |
1.9393 USD |
1.8157 USD |
1.9635 USD |
1.9402 USD |
| 2025-05-13 |
1.9421 USD |
583,450.8718 |
1.7776 USD |
1.7156 USD |
2.1156 USD |
1.9360 USD |
| 2025-05-12 |
1.7648 USD |
237,677.6887 |
1.7120 USD |
1.6738 USD |
1.8966 USD |
1.6960 USD |
| 2025-05-11 |
1.7687 USD |
323,229.4675 |
1.9096 USD |
1.6720 USD |
1.9498 USD |
1.7040 USD |
| 2025-05-10 |
1.6412 USD |
834,124.9671 |
1.3688 USD |
1.3440 USD |
1.9951 USD |
1.8929 USD |
| 2025-05-09 |
1.3947 USD |
770,564.8911 |
1.3504 USD |
1.2780 USD |
1.5899 USD |
1.3976 USD |
| 2025-05-08 |
1.4154 USD |
774,179.2493 |
1.4515 USD |
1.2892 USD |
1.6000 USD |
1.3440 USD |
| 2025-05-07 |
1.2731 USD |
1,455,446.1006 |
0.9654 USD |
0.9636 USD |
1.5579 USD |
1.5056 USD |
| 2025-05-06 |
0.8470 USD |
75,514.1035 |
0.8200 USD |
0.8080 USD |
0.8821 USD |
0.8720 USD |
| 2025-05-05 |
0.8530 USD |
113,533.0589 |
0.7994 USD |
0.7846 USD |
0.8895 USD |
0.8280 USD |
| 2025-05-04 |
0.7895 USD |
52,781.7838 |
0.7973 USD |
0.7789 USD |
0.7992 USD |
0.7848 USD |
| 2025-05-03 |
0.8468 USD |
40,327.2840 |
0.8760 USD |
0.7956 USD |
0.8916 USD |
0.8028 USD |
| 2025-05-02 |
0.9090 USD |
46,492.9073 |
0.9196 USD |
0.8640 USD |
0.9421 USD |
0.8920 USD |
| 2025-05-01 |
0.8939 USD |
96,810.6567 |
0.8400 USD |
0.8381 USD |
0.9323 USD |
0.9196 USD |
| 2025-04-30 |
0.8452 USD |
157,229.1494 |
0.8474 USD |
0.8160 USD |
0.8722 USD |
0.8201 USD |
| 2025-04-29 |
0.9067 USD |
70,144.6581 |
0.9372 USD |
0.8837 USD |
0.9460 USD |
0.8866 USD |
| 2025-04-28 |
0.9620 USD |
63,376.4402 |
0.9372 USD |
0.8976 USD |
1.0024 USD |
0.9329 USD |
| 2025-04-27 |
0.9703 USD |
48,502.0693 |
1.0504 USD |
0.9240 USD |
1.0563 USD |
0.9340 USD |
| 2025-04-26 |
0.9667 USD |
80,534.5782 |
0.9200 USD |
0.9152 USD |
1.0033 USD |
0.9802 USD |
| 2025-04-25 |
0.9429 USD |
70,317.0797 |
0.9403 USD |
0.9009 USD |
0.9658 USD |
0.9284 USD |
| 2025-04-24 |
0.8927 USD |
105,232.7643 |
0.8888 USD |
0.8520 USD |
0.9374 USD |
0.9372 USD |
| 2025-04-23 |
0.8852 USD |
281,367.5989 |
0.8474 USD |
0.8450 USD |
0.9206 USD |
0.8821 USD |
| 2025-04-22 |
0.7914 USD |
101,240.8116 |
0.7704 USD |
0.7523 USD |
0.8321 USD |
0.8284 USD |