Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: KAITOUSD
Price
Date Price Volume Open Low High Close
2025-07-18 1.7224 USD 4,681.9282 1.7120 USD 1.7069 USD 1.7440 USD 1.7355 USD
2025-07-17 1.7484 USD 41,600.1072 1.7467 USD 1.6760 USD 1.8246 USD 1.7520 USD
2025-07-16 1.7152 USD 172,186.1072 1.6160 USD 1.5732 USD 1.7863 USD 1.7545 USD
2025-07-15 1.5298 USD 98,703.9564 1.5444 USD 1.4755 USD 1.6134 USD 1.6120 USD
2025-07-14 1.5766 USD 152,256.7684 1.5084 USD 1.4973 USD 1.6520 USD 1.5588 USD
2025-07-13 1.5547 USD 50,886.7854 1.5444 USD 1.5264 USD 1.5942 USD 1.5557 USD
2025-07-12 1.5892 USD 53,417.4339 1.6128 USD 1.5164 USD 1.6286 USD 1.5444 USD
2025-07-11 1.6787 USD 123,249.8188 1.6600 USD 1.6239 USD 1.7160 USD 1.6600 USD
2025-07-10 1.5438 USD 155,498.9324 1.5048 USD 1.4936 USD 1.6200 USD 1.6128 USD
2025-07-09 1.4779 USD 22,296.6059 1.4710 USD 1.4518 USD 1.5121 USD 1.5061 USD
2025-07-08 1.4592 USD 4,223.8326 1.4616 USD 1.4432 USD 1.4663 USD 1.4497 USD
2025-07-07 1.5155 USD 18,388.7323 1.5624 USD 1.5012 USD 1.5624 USD 1.5048 USD
2025-07-06 1.5398 USD 21,563.2398 1.5337 USD 1.5192 USD 1.5500 USD 1.5322 USD
2025-07-05 1.5222 USD 25,186.5197 1.5192 USD 1.4940 USD 1.5473 USD 1.5228 USD
2025-07-04 1.5570 USD 38,186.5974 1.6320 USD 1.4868 USD 1.6320 USD 1.5042 USD
2025-07-03 1.6040 USD 147,677.8331 1.6280 USD 1.5688 USD 1.6442 USD 1.6040 USD
2025-07-02 1.6101 USD 269,232.4786 1.6210 USD 1.5150 USD 1.7286 USD 1.6208 USD
2025-07-01 1.5672 USD 13,564.1503 1.5912 USD 1.5336 USD 1.6022 USD 1.5588 USD
2025-06-30 1.6327 USD 87,467.7917 1.6440 USD 1.6058 USD 1.6641 USD 1.6307 USD
2025-06-29 1.5687 USD 89,319.0587 1.5120 USD 1.5010 USD 1.6202 USD 1.5588 USD
2025-06-28 1.4772 USD 40,612.8446 1.4291 USD 1.4287 USD 1.5373 USD 1.5048 USD
2025-06-27 1.3986 USD 53,837.2825 1.3600 USD 1.3536 USD 1.4189 USD 1.3985 USD
2025-06-26 1.4054 USD 29,772.7438 1.4141 USD 1.3534 USD 1.4688 USD 1.3536 USD
2025-06-25 1.4675 USD 83,928.4634 1.4623 USD 1.4352 USD 1.5054 USD 1.4616 USD
2025-06-24 1.4323 USD 34,179.7365 1.4272 USD 1.3966 USD 1.4560 USD 1.4531 USD
2025-06-23 1.3097 USD 172,183.4725 1.2660 USD 1.2570 USD 1.3498 USD 1.3498 USD
2025-06-22 1.2668 USD 73,051.3800 1.3216 USD 1.2180 USD 1.3504 USD 1.2360 USD
2025-06-21 1.3540 USD 40,452.3891 1.3760 USD 1.2960 USD 1.4080 USD 1.3069 USD
2025-06-20 1.4362 USD 25,520.7118 1.4112 USD 1.3947 USD 1.4582 USD 1.4560 USD
2025-06-19 1.4177 USD 98,668.5293 1.4400 USD 1.3725 USD 1.4637 USD 1.4173 USD
2025-06-18 1.3388 USD 48,783.1188 1.3921 USD 1.2810 USD 1.4016 USD 1.3376 USD
2025-06-17 1.4224 USD 47,354.8819 1.3952 USD 1.3630 USD 1.4673 USD 1.4508 USD
2025-06-16 1.4618 USD 138,495.3697 1.3952 USD 1.3735 USD 1.4777 USD 1.4652 USD
2025-06-15 1.3888 USD 19,029.0321 1.4016 USD 1.3721 USD 1.4125 USD 1.3888 USD
2025-06-14 1.4597 USD 619,641.3709 1.4687 USD 1.4143 USD 1.4866 USD 1.4368 USD
2025-06-13 1.3971 USD 63,888.6114 1.4475 USD 1.3696 USD 1.4475 USD 1.3852 USD
2025-06-12 1.5540 USD 131,545.3271 1.6440 USD 1.4844 USD 1.6440 USD 1.5048 USD
2025-06-11 1.7557 USD 120,927.2104 1.7864 USD 1.7043 USD 1.8165 USD 1.7840 USD
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