Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.7731 USD |
45,986.7370 |
0.7778 USD |
0.7625 USD |
0.7974 USD |
0.7740 USD |
| 2025-04-20 |
0.7717 USD |
115,945.1977 |
0.7524 USD |
0.7338 USD |
0.7993 USD |
0.7662 USD |
| 2025-04-19 |
0.7325 USD |
17,061.1955 |
0.7232 USD |
0.7168 USD |
0.7440 USD |
0.7416 USD |
| 2025-04-18 |
0.7089 USD |
19,527.0665 |
0.6976 USD |
0.6905 USD |
0.7211 USD |
0.7072 USD |
| 2025-04-17 |
0.6936 USD |
54,588.0634 |
0.6912 USD |
0.6703 USD |
0.7072 USD |
0.7023 USD |
| 2025-04-16 |
0.6979 USD |
54,032.2053 |
0.7200 USD |
0.6816 USD |
0.7220 USD |
0.6944 USD |
| 2025-04-15 |
0.7458 USD |
44,213.2137 |
0.7561 USD |
0.7215 USD |
0.7657 USD |
0.7360 USD |
| 2025-04-14 |
0.7623 USD |
51,571.7567 |
0.7560 USD |
0.7448 USD |
0.7849 USD |
0.7602 USD |
| 2025-04-13 |
0.7831 USD |
155,500.3760 |
0.8609 USD |
0.7392 USD |
0.8734 USD |
0.7392 USD |
| 2025-04-12 |
0.8390 USD |
144,078.2159 |
0.8172 USD |
0.7982 USD |
0.8880 USD |
0.8840 USD |
| 2025-04-11 |
0.8151 USD |
186,256.0332 |
0.7980 USD |
0.7914 USD |
0.8432 USD |
0.8244 USD |
| 2025-04-10 |
0.8461 USD |
39,917.1495 |
0.8989 USD |
0.8335 USD |
0.9063 USD |
0.8335 USD |
| 2025-04-09 |
0.8687 USD |
97,759.9173 |
0.8553 USD |
0.8249 USD |
0.9185 USD |
0.9104 USD |
| 2025-04-08 |
0.9387 USD |
82,325.0923 |
0.8965 USD |
0.8841 USD |
0.9682 USD |
0.9493 USD |
| 2025-04-07 |
0.8669 USD |
306,031.4598 |
0.8052 USD |
0.7868 USD |
0.9101 USD |
0.9082 USD |
| 2025-04-06 |
0.8896 USD |
45,124.2955 |
0.9780 USD |
0.8135 USD |
0.9798 USD |
0.8135 USD |
| 2025-04-05 |
0.9771 USD |
135,097.6759 |
0.9587 USD |
0.9235 USD |
1.0223 USD |
0.9667 USD |
| 2025-04-04 |
0.9364 USD |
66,937.2034 |
0.9328 USD |
0.9137 USD |
0.9869 USD |
0.9412 USD |
| 2025-04-03 |
0.9280 USD |
96,602.7173 |
0.8805 USD |
0.8805 USD |
0.9664 USD |
0.9240 USD |
| 2025-04-02 |
0.9581 USD |
134,204.4255 |
1.0200 USD |
0.9185 USD |
1.0200 USD |
0.9380 USD |
| 2025-04-01 |
1.0515 USD |
118,206.9434 |
1.0275 USD |
1.0202 USD |
1.0874 USD |
1.0319 USD |
| 2025-03-31 |
1.0252 USD |
42,284.3829 |
1.0717 USD |
1.0076 USD |
1.0756 USD |
1.0254 USD |
| 2025-03-30 |
1.0667 USD |
43,890.2321 |
1.0435 USD |
1.0348 USD |
1.0838 USD |
1.0714 USD |
| 2025-03-29 |
1.1039 USD |
13,466.5268 |
1.1298 USD |
1.0400 USD |
1.1405 USD |
1.0400 USD |
| 2025-03-28 |
1.1641 USD |
474,667.2440 |
1.2702 USD |
1.0967 USD |
1.2846 USD |
1.1150 USD |
| 2025-03-27 |
1.2929 USD |
23,362.2094 |
1.2648 USD |
1.2648 USD |
1.3143 USD |
1.2893 USD |
| 2025-03-26 |
1.3166 USD |
223,733.1301 |
1.3800 USD |
1.2608 USD |
1.3908 USD |
1.2774 USD |
| 2025-03-25 |
1.3432 USD |
66,661.9035 |
1.3794 USD |
1.3190 USD |
1.3899 USD |
1.3588 USD |
| 2025-03-24 |
1.3160 USD |
149,472.2775 |
1.2694 USD |
1.2575 USD |
1.3926 USD |
1.3912 USD |
| 2025-03-23 |
1.2955 USD |
198,198.0612 |
1.3275 USD |
1.2438 USD |
1.3485 USD |
1.2610 USD |
| 2025-03-22 |
1.3236 USD |
52,826.9705 |
1.3000 USD |
1.2941 USD |
1.3528 USD |
1.3127 USD |
| 2025-03-21 |
1.3660 USD |
61,933.3880 |
1.4042 USD |
1.3194 USD |
1.4246 USD |
1.3293 USD |
| 2025-03-20 |
1.3678 USD |
274,113.8670 |
1.3419 USD |
1.3227 USD |
1.4039 USD |
1.3866 USD |
| 2025-03-19 |
1.3162 USD |
187,284.2651 |
1.3143 USD |
1.2875 USD |
1.3405 USD |
1.3121 USD |
| 2025-03-18 |
1.3474 USD |
241,773.4340 |
1.4342 USD |
1.3237 USD |
1.4509 USD |
1.3311 USD |
| 2025-03-17 |
1.3975 USD |
41,231.4395 |
1.3780 USD |
1.3717 USD |
1.4137 USD |
1.4078 USD |
| 2025-03-16 |
1.4207 USD |
190,361.0562 |
1.4421 USD |
1.3994 USD |
1.4444 USD |
1.4183 USD |