Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
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 |