Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1.0837 USD |
27,351.0168 |
1.0920 USD |
1.0368 USD |
1.1128 USD |
1.0464 USD |
| 2025-10-15 |
1.1355 USD |
24,215.4557 |
1.1508 USD |
1.0971 USD |
1.1715 USD |
1.1038 USD |
| 2025-10-14 |
1.1337 USD |
33,199.4698 |
1.2150 USD |
1.0946 USD |
1.2175 USD |
1.1480 USD |
| 2025-10-13 |
1.1777 USD |
73,724.5308 |
1.1564 USD |
1.1480 USD |
1.2068 USD |
1.1956 USD |
| 2025-10-12 |
1.0729 USD |
8,520.7893 |
1.0764 USD |
1.0436 USD |
1.1076 USD |
1.0935 USD |
| 2025-10-11 |
1.1287 USD |
59,665.8506 |
1.1452 USD |
1.0998 USD |
1.1621 USD |
1.1284 USD |
| 2025-10-10 |
1.0387 USD |
314,906.2762 |
1.3088 USD |
0.7446 USD |
1.3279 USD |
1.0790 USD |
| 2025-10-09 |
1.3543 USD |
117,225.2663 |
1.3434 USD |
1.2780 USD |
1.4222 USD |
1.2840 USD |
| 2025-10-08 |
1.3507 USD |
153,609.3235 |
1.3420 USD |
1.3216 USD |
1.3991 USD |
1.3506 USD |
| 2025-10-07 |
1.3911 USD |
53,911.1444 |
1.4048 USD |
1.3665 USD |
1.4048 USD |
1.3727 USD |
| 2025-10-06 |
1.4290 USD |
181,081.2652 |
1.3696 USD |
1.3632 USD |
1.4742 USD |
1.4208 USD |
| 2025-10-05 |
1.4083 USD |
64,701.0135 |
1.3984 USD |
1.3888 USD |
1.4248 USD |
1.4080 USD |
| 2025-10-04 |
1.4088 USD |
49,000.9890 |
1.4304 USD |
1.3913 USD |
1.4408 USD |
1.3952 USD |
| 2025-10-03 |
1.4010 USD |
62,083.1451 |
1.3985 USD |
1.3584 USD |
1.4304 USD |
1.4079 USD |
| 2025-10-02 |
1.4501 USD |
290,004.5030 |
1.4368 USD |
1.4153 USD |
1.4937 USD |
1.4352 USD |
| 2025-10-01 |
1.4227 USD |
223,924.7629 |
1.4144 USD |
1.3530 USD |
1.5012 USD |
1.4537 USD |
| 2025-09-30 |
1.4918 USD |
530,935.0187 |
1.5696 USD |
1.4112 USD |
1.6243 USD |
1.4368 USD |
| 2025-09-29 |
1.3253 USD |
304,057.0075 |
1.4028 USD |
1.2858 USD |
1.4200 USD |
1.3054 USD |
| 2025-09-28 |
1.4027 USD |
1,003,459.7194 |
1.2055 USD |
1.1442 USD |
1.5400 USD |
1.5084 USD |
| 2025-09-27 |
1.2560 USD |
612,323.3436 |
1.0272 USD |
1.0272 USD |
1.5400 USD |
1.2143 USD |
| 2025-09-26 |
1.0069 USD |
24,638.4511 |
0.9624 USD |
0.9624 USD |
1.0372 USD |
1.0272 USD |
| 2025-09-25 |
0.9925 USD |
19,695.7885 |
1.0344 USD |
0.9643 USD |
1.0344 USD |
0.9813 USD |
| 2025-09-24 |
1.0225 USD |
15,459.1240 |
1.0056 USD |
0.9864 USD |
1.0419 USD |
1.0368 USD |
| 2025-09-23 |
1.0173 USD |
8,436.2362 |
1.0267 USD |
0.9936 USD |
1.0344 USD |
1.0245 USD |
| 2025-09-22 |
1.0359 USD |
89,462.6356 |
1.1368 USD |
0.9827 USD |
1.1396 USD |
1.0248 USD |
| 2025-09-21 |
1.1509 USD |
11,419.1658 |
1.1706 USD |
1.1444 USD |
1.1706 USD |
1.1486 USD |
| 2025-09-20 |
1.1739 USD |
121,334.6062 |
1.1340 USD |
1.1340 USD |
1.2012 USD |
1.1592 USD |
| 2025-09-19 |
1.1666 USD |
49,518.1183 |
1.1956 USD |
1.1452 USD |
1.2007 USD |
1.1588 USD |
| 2025-09-18 |
1.1909 USD |
77,807.6914 |
1.1592 USD |
1.1496 USD |
1.2352 USD |
1.1788 USD |
| 2025-09-17 |
1.1584 USD |
176,125.4244 |
1.1180 USD |
1.1180 USD |
1.2201 USD |
1.1300 USD |
| 2025-09-16 |
1.1018 USD |
107,718.9684 |
1.1180 USD |
1.0894 USD |
1.1218 USD |
1.1163 USD |
| 2025-09-15 |
1.1456 USD |
36,222.5786 |
1.1788 USD |
1.0983 USD |
1.2000 USD |
1.1093 USD |
| 2025-09-14 |
1.1939 USD |
13,650.9894 |
1.2240 USD |
1.1730 USD |
1.2244 USD |
1.1872 USD |
| 2025-09-13 |
1.2234 USD |
80,754.0727 |
1.2450 USD |
1.2163 USD |
1.2450 USD |
1.2420 USD |
| 2025-09-12 |
1.2421 USD |
204,042.8502 |
1.2733 USD |
1.2124 USD |
1.2810 USD |
1.2462 USD |
| 2025-09-11 |
1.2927 USD |
324,060.5512 |
1.2592 USD |
1.1955 USD |
1.3984 USD |
1.2121 USD |
| 2025-09-10 |
1.3925 USD |
621,003.8521 |
1.2930 USD |
1.2377 USD |
1.5500 USD |
1.2510 USD |
| 2025-09-09 |
1.3575 USD |
1,489,903.2934 |
1.0842 USD |
1.0842 USD |
1.5444 USD |
1.2330 USD |