Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.3529 USD |
15,482.2164 |
0.3553 USD |
0.3414 USD |
0.3614 USD |
0.3469 USD |
| 2026-02-04 |
0.3704 USD |
9,394.9507 |
0.3680 USD |
0.3661 USD |
0.3773 USD |
0.3712 USD |
| 2026-02-03 |
0.3544 USD |
12,218.9102 |
0.3643 USD |
0.3476 USD |
0.3643 USD |
0.3532 USD |
| 2026-02-02 |
0.3620 USD |
119,342.9593 |
0.3522 USD |
0.3489 USD |
0.3725 USD |
0.3637 USD |
| 2026-02-01 |
0.3620 USD |
46,975.5083 |
0.3628 USD |
0.3468 USD |
0.3783 USD |
0.3522 USD |
| 2026-01-31 |
0.3662 USD |
110,634.0569 |
0.3947 USD |
0.3179 USD |
0.4000 USD |
0.3387 USD |
| 2026-01-30 |
0.3852 USD |
62,950.0004 |
0.3904 USD |
0.3721 USD |
0.3959 USD |
0.3908 USD |
| 2026-01-29 |
0.4092 USD |
67,666.7170 |
0.4276 USD |
0.3842 USD |
0.4310 USD |
0.3888 USD |
| 2026-01-28 |
0.4201 USD |
18,713.8934 |
0.4276 USD |
0.4144 USD |
0.4276 USD |
0.4183 USD |
| 2026-01-27 |
0.0000 USD |
0.0000 |
0.4117 USD |
0.4117 USD |
0.4117 USD |
0.4117 USD |
| 2026-01-26 |
0.4059 USD |
86,756.3176 |
0.3939 USD |
0.3900 USD |
0.4183 USD |
0.4117 USD |
| 2026-01-25 |
0.4094 USD |
96,729.1292 |
0.4259 USD |
0.3880 USD |
0.4259 USD |
0.3944 USD |
| 2026-01-24 |
0.4149 USD |
1,028.4810 |
0.4175 USD |
0.4112 USD |
0.4175 USD |
0.4112 USD |
| 2026-01-23 |
0.4462 USD |
138,852.0012 |
0.4003 USD |
0.4003 USD |
0.4684 USD |
0.4491 USD |
| 2026-01-22 |
0.4336 USD |
10,836.3550 |
0.4346 USD |
0.4285 USD |
0.4367 USD |
0.4285 USD |
| 2026-01-21 |
0.4366 USD |
10,782.2543 |
0.4315 USD |
0.4315 USD |
0.4431 USD |
0.4355 USD |
| 2026-01-20 |
0.4630 USD |
54,888.1950 |
0.4774 USD |
0.4523 USD |
0.4774 USD |
0.4561 USD |
| 2026-01-19 |
0.4897 USD |
179,031.5636 |
0.5172 USD |
0.4754 USD |
0.5172 USD |
0.4818 USD |
| 2026-01-18 |
0.5282 USD |
16,537.6496 |
0.5307 USD |
0.5200 USD |
0.5397 USD |
0.5382 USD |
| 2026-01-17 |
0.5387 USD |
28,625.7449 |
0.5476 USD |
0.5322 USD |
0.5477 USD |
0.5345 USD |
| 2026-01-16 |
0.5460 USD |
240,679.7905 |
0.5667 USD |
0.5317 USD |
0.5740 USD |
0.5460 USD |
| 2026-01-15 |
0.5874 USD |
962,269.3901 |
0.6672 USD |
0.5446 USD |
0.7090 USD |
0.5698 USD |
| 2026-01-14 |
0.7126 USD |
55,727.2865 |
0.7254 USD |
0.6863 USD |
0.7344 USD |
0.6863 USD |
| 2026-01-13 |
0.6289 USD |
147,328.3607 |
0.6375 USD |
0.6178 USD |
0.6439 USD |
0.6255 USD |
| 2026-01-12 |
0.6123 USD |
109,676.2131 |
0.5754 USD |
0.5698 USD |
0.6330 USD |
0.6300 USD |
| 2026-01-11 |
0.5881 USD |
37,556.2316 |
0.5880 USD |
0.5788 USD |
0.6030 USD |
0.5838 USD |
| 2026-01-10 |
0.5646 USD |
5,614.4651 |
0.5824 USD |
0.5600 USD |
0.5824 USD |
0.5628 USD |
| 2026-01-09 |
0.5896 USD |
52,534.3583 |
0.5670 USD |
0.5564 USD |
0.6123 USD |
0.5880 USD |
| 2026-01-08 |
0.5661 USD |
88,009.6696 |
0.5754 USD |
0.5432 USD |
0.5866 USD |
0.5527 USD |
| 2026-01-07 |
0.5492 USD |
10,825.7545 |
0.5526 USD |
0.5354 USD |
0.5579 USD |
0.5538 USD |
| 2026-01-06 |
0.5473 USD |
34,596.2590 |
0.5561 USD |
0.5256 USD |
0.5577 USD |
0.5304 USD |
| 2026-01-05 |
0.5509 USD |
15,638.8173 |
0.5434 USD |
0.5398 USD |
0.5570 USD |
0.5473 USD |
| 2026-01-04 |
0.5579 USD |
82,754.2699 |
0.5636 USD |
0.5446 USD |
0.6405 USD |
0.5447 USD |
| 2026-01-03 |
0.5703 USD |
205,140.8820 |
0.5369 USD |
0.5369 USD |
0.6012 USD |
0.5538 USD |
| 2026-01-02 |
0.5158 USD |
36,777.4264 |
0.5160 USD |
0.5088 USD |
0.5279 USD |
0.5278 USD |
| 2026-01-01 |
0.5046 USD |
3,560.3423 |
0.5052 USD |
0.5013 USD |
0.5069 USD |
0.5064 USD |
| 2025-12-31 |
0.5135 USD |
14,652.9691 |
0.5162 USD |
0.5059 USD |
0.5226 USD |
0.5076 USD |
| 2025-12-30 |
0.5209 USD |
77,304.2317 |
0.5408 USD |
0.5100 USD |
0.5409 USD |
0.5213 USD |
| 2025-12-29 |
0.5368 USD |
143,503.7744 |
0.5305 USD |
0.5148 USD |
0.5528 USD |
0.5421 USD |
| 2025-12-28 |
0.5496 USD |
194,243.4167 |
0.5603 USD |
0.5265 USD |
0.5670 USD |
0.5279 USD |
| 2025-12-27 |
0.5957 USD |
826,182.8541 |
0.4996 USD |
0.4996 USD |
0.6444 USD |
0.5577 USD |
| 2025-12-26 |
0.4925 USD |
18,711.3866 |
0.4848 USD |
0.4829 USD |
0.5028 USD |
0.5004 USD |
| 2025-12-25 |
0.5018 USD |
4,493.3445 |
0.5004 USD |
0.4966 USD |
0.5077 USD |
0.5040 USD |
| 2025-12-24 |
0.4817 USD |
4,846.5750 |
0.4932 USD |
0.4752 USD |
0.4932 USD |
0.4829 USD |
| 2025-12-23 |
0.4907 USD |
5,499.6728 |
0.5004 USD |
0.4818 USD |
0.5016 USD |
0.4872 USD |
| 2025-12-22 |
0.5026 USD |
5,879.4838 |
0.4980 USD |
0.4931 USD |
0.5100 USD |
0.5075 USD |
| 2025-12-21 |
0.5039 USD |
19,201.3638 |
0.5196 USD |
0.4884 USD |
0.5239 USD |
0.4968 USD |
| 2025-12-20 |
0.5046 USD |
2,571.2788 |
0.5052 USD |
0.5016 USD |
0.5064 USD |
0.5064 USD |
| 2025-12-19 |
0.4959 USD |
15,122.1386 |
0.4836 USD |
0.4806 USD |
0.5057 USD |
0.5004 USD |
| 2025-12-18 |
0.5041 USD |
26,682.5059 |
0.5052 USD |
0.4894 USD |
0.5213 USD |
0.5184 USD |