Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.7381 USD |
90,875.5745 |
0.6576 USD |
0.6572 USD |
0.7638 USD |
0.7539 USD |
| 2025-12-04 |
0.6711 USD |
484.6949 |
0.6736 USD |
0.6655 USD |
0.6784 USD |
0.6688 USD |
| 2025-12-03 |
0.6690 USD |
15,323.4953 |
0.6592 USD |
0.6543 USD |
0.6736 USD |
0.6682 USD |
| 2025-12-02 |
0.6543 USD |
6,128.9306 |
0.6345 USD |
0.6330 USD |
0.6832 USD |
0.6752 USD |
| 2025-12-01 |
0.6319 USD |
20,520.3942 |
0.6862 USD |
0.6092 USD |
0.6862 USD |
0.6390 USD |
| 2025-11-30 |
0.7091 USD |
1,390.2882 |
0.7087 USD |
0.7008 USD |
0.7218 USD |
0.7072 USD |
| 2025-11-29 |
0.7067 USD |
17,613.7274 |
0.7103 USD |
0.6976 USD |
0.7168 USD |
0.7104 USD |
| 2025-11-28 |
0.7147 USD |
23,874.7600 |
0.7152 USD |
0.7070 USD |
0.7380 USD |
0.7218 USD |
| 2025-11-27 |
0.7365 USD |
90,918.1425 |
0.7416 USD |
0.7162 USD |
0.7770 USD |
0.7266 USD |
| 2025-11-26 |
0.7385 USD |
54,705.7659 |
0.7676 USD |
0.7136 USD |
0.7784 USD |
0.7152 USD |
| 2025-11-25 |
0.6880 USD |
47,348.8200 |
0.6672 USD |
0.6576 USD |
0.7136 USD |
0.6944 USD |
| 2025-11-24 |
0.6889 USD |
55,277.3388 |
0.6510 USD |
0.6374 USD |
0.7404 USD |
0.6704 USD |
| 2025-11-23 |
0.6407 USD |
6,004.3275 |
0.6315 USD |
0.6194 USD |
0.6648 USD |
0.6585 USD |
| 2025-11-22 |
0.6466 USD |
52,294.8131 |
0.6736 USD |
0.6281 USD |
0.6848 USD |
0.6375 USD |
| 2025-11-21 |
0.6832 USD |
35,206.6067 |
0.7155 USD |
0.6512 USD |
0.7326 USD |
0.6672 USD |
| 2025-11-20 |
0.7864 USD |
55,930.0937 |
0.7758 USD |
0.7719 USD |
0.8000 USD |
0.7830 USD |
| 2025-11-19 |
0.7994 USD |
60,763.8011 |
0.7935 USD |
0.7614 USD |
0.8171 USD |
0.7816 USD |
| 2025-11-18 |
0.8482 USD |
204,174.8765 |
0.8680 USD |
0.7952 USD |
0.9086 USD |
0.7974 USD |
| 2025-11-17 |
0.7654 USD |
20,698.2666 |
0.7380 USD |
0.7308 USD |
0.7922 USD |
0.7883 USD |
| 2025-11-16 |
0.7494 USD |
17,486.0906 |
0.7653 USD |
0.7136 USD |
0.7764 USD |
0.7136 USD |
| 2025-11-15 |
0.7645 USD |
11,131.7982 |
0.7614 USD |
0.7555 USD |
0.7781 USD |
0.7704 USD |
| 2025-11-14 |
0.7733 USD |
19,972.8667 |
0.7794 USD |
0.7502 USD |
0.7884 USD |
0.7776 USD |
| 2025-11-13 |
0.8383 USD |
23,305.6763 |
0.8380 USD |
0.8064 USD |
0.8680 USD |
0.8064 USD |
| 2025-11-12 |
0.8395 USD |
164,833.7492 |
0.8300 USD |
0.8202 USD |
0.8737 USD |
0.8460 USD |
| 2025-11-11 |
0.8779 USD |
11,591.2366 |
0.9020 USD |
0.8480 USD |
0.9130 USD |
0.8520 USD |
| 2025-11-10 |
0.9017 USD |
2,762.9126 |
0.8860 USD |
0.8860 USD |
0.9086 USD |
0.8998 USD |
| 2025-11-09 |
0.8787 USD |
4,434.8099 |
0.9000 USD |
0.8600 USD |
0.9000 USD |
0.8720 USD |
| 2025-11-08 |
0.9228 USD |
57,973.7278 |
0.9262 USD |
0.9042 USD |
0.9416 USD |
0.9152 USD |
| 2025-11-07 |
0.8619 USD |
109,126.8428 |
0.8208 USD |
0.8190 USD |
0.9350 USD |
0.9182 USD |
| 2025-11-06 |
0.8364 USD |
23,137.4930 |
0.8639 USD |
0.8101 USD |
0.8639 USD |
0.8252 USD |
| 2025-11-05 |
0.8395 USD |
35,873.0757 |
0.8525 USD |
0.8220 USD |
0.8807 USD |
0.8748 USD |
| 2025-11-04 |
0.8632 USD |
61,958.3756 |
0.9141 USD |
0.8202 USD |
0.9161 USD |
0.8713 USD |
| 2025-11-03 |
0.9240 USD |
31,805.3042 |
1.0030 USD |
0.8604 USD |
1.0030 USD |
0.9021 USD |
| 2025-11-02 |
1.0629 USD |
102,682.8655 |
1.0502 USD |
1.0247 USD |
1.1073 USD |
1.0247 USD |
| 2025-11-01 |
1.0629 USD |
82,437.9026 |
0.9935 USD |
0.9886 USD |
1.0863 USD |
1.0686 USD |
| 2025-10-31 |
1.0010 USD |
9,663.9442 |
0.9936 USD |
0.9912 USD |
1.0105 USD |
0.9984 USD |
| 2025-10-30 |
1.0253 USD |
15,296.2701 |
1.0560 USD |
0.9840 USD |
1.0764 USD |
0.9864 USD |
| 2025-10-29 |
1.0791 USD |
36,005.9926 |
1.0946 USD |
1.0392 USD |
1.1048 USD |
1.0790 USD |
| 2025-10-28 |
1.1144 USD |
6,081.7664 |
1.1232 USD |
1.0968 USD |
1.1508 USD |
1.1481 USD |
| 2025-10-27 |
1.2101 USD |
134,384.6943 |
1.2152 USD |
1.1507 USD |
1.2570 USD |
1.1788 USD |
| 2025-10-26 |
1.1335 USD |
174,016.3642 |
1.1704 USD |
1.1110 USD |
1.1984 USD |
1.1382 USD |
| 2025-10-25 |
1.1706 USD |
493,872.7764 |
1.0660 USD |
1.0658 USD |
1.3189 USD |
1.1732 USD |
| 2025-10-24 |
1.0544 USD |
18,582.1819 |
1.0512 USD |
1.0419 USD |
1.0745 USD |
1.0590 USD |
| 2025-10-23 |
1.0305 USD |
17,921.0297 |
1.0080 USD |
1.0048 USD |
1.0512 USD |
1.0452 USD |
| 2025-10-22 |
1.0186 USD |
19,609.7560 |
1.0344 USD |
0.9825 USD |
1.0400 USD |
0.9912 USD |
| 2025-10-21 |
1.0557 USD |
14,494.3917 |
1.0790 USD |
1.0344 USD |
1.0790 USD |
1.0452 USD |
| 2025-10-20 |
1.0933 USD |
30,584.7698 |
1.0634 USD |
1.0447 USD |
1.1112 USD |
1.0946 USD |
| 2025-10-19 |
1.0505 USD |
7,573.7962 |
1.0344 USD |
1.0224 USD |
1.0795 USD |
1.0764 USD |
| 2025-10-18 |
1.0490 USD |
6,283.3647 |
1.0426 USD |
1.0392 USD |
1.0608 USD |
1.0440 USD |
| 2025-10-17 |
1.0201 USD |
51,085.7109 |
1.0452 USD |
0.9857 USD |
1.0582 USD |
1.0320 USD |