Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
1.0210 USD |
117,341.7855 |
0.9960 USD |
0.9912 USD |
1.0642 USD |
1.0608 USD |
| 2025-09-07 |
0.9928 USD |
27,069.3548 |
0.9795 USD |
0.9794 USD |
1.0043 USD |
0.9939 USD |
| 2025-09-06 |
0.9740 USD |
37,875.4706 |
0.9680 USD |
0.9538 USD |
0.9936 USD |
0.9888 USD |
| 2025-09-05 |
0.9903 USD |
112,795.2450 |
0.9720 USD |
0.9581 USD |
1.0038 USD |
0.9672 USD |
| 2025-09-04 |
1.0044 USD |
20,046.1467 |
1.0368 USD |
0.9888 USD |
1.0392 USD |
0.9930 USD |
| 2025-09-03 |
1.0393 USD |
7,022.0467 |
1.0464 USD |
1.0305 USD |
1.0504 USD |
1.0426 USD |
| 2025-09-02 |
1.0224 USD |
11,227.1408 |
1.0032 USD |
0.9984 USD |
1.0369 USD |
1.0200 USD |
| 2025-09-01 |
1.0250 USD |
32,293.5660 |
1.0464 USD |
1.0051 USD |
1.0738 USD |
1.0056 USD |
| 2025-08-31 |
1.0767 USD |
51,069.0659 |
1.0883 USD |
1.0658 USD |
1.0988 USD |
1.0764 USD |
| 2025-08-30 |
1.1141 USD |
66,928.7675 |
1.0608 USD |
1.0409 USD |
1.1376 USD |
1.1076 USD |
| 2025-08-29 |
1.0764 USD |
35,767.0531 |
1.1154 USD |
1.0476 USD |
1.1206 USD |
1.0634 USD |
| 2025-08-28 |
1.0838 USD |
46,842.2624 |
1.0687 USD |
1.0634 USD |
1.1076 USD |
1.1024 USD |
| 2025-08-27 |
1.0690 USD |
26,606.9526 |
1.0712 USD |
1.0556 USD |
1.0920 USD |
1.0764 USD |
| 2025-08-26 |
1.0164 USD |
11,543.9314 |
1.0032 USD |
0.9960 USD |
1.0442 USD |
1.0317 USD |
| 2025-08-25 |
1.0404 USD |
43,973.5720 |
1.1155 USD |
0.9724 USD |
1.1312 USD |
0.9960 USD |
| 2025-08-24 |
1.1268 USD |
94,706.3065 |
1.1531 USD |
1.0972 USD |
1.1676 USD |
1.1256 USD |
| 2025-08-23 |
1.1623 USD |
36,569.2101 |
1.1872 USD |
1.1480 USD |
1.1910 USD |
1.1576 USD |
| 2025-08-22 |
1.0725 USD |
11,023.7809 |
1.0738 USD |
1.0608 USD |
1.0920 USD |
1.0920 USD |
| 2025-08-21 |
1.0912 USD |
24,714.5046 |
1.1396 USD |
1.0635 USD |
1.1403 USD |
1.0738 USD |
| 2025-08-20 |
1.0450 USD |
20,345.4052 |
1.0248 USD |
1.0199 USD |
1.1004 USD |
1.0998 USD |
| 2025-08-19 |
1.0582 USD |
13,639.7845 |
1.0654 USD |
1.0392 USD |
1.0790 USD |
1.0504 USD |
| 2025-08-18 |
1.0776 USD |
8,276.9441 |
1.1046 USD |
1.0556 USD |
1.1068 USD |
1.0738 USD |
| 2025-08-17 |
1.1285 USD |
13,852.4476 |
1.1368 USD |
1.1160 USD |
1.1460 USD |
1.1284 USD |
| 2025-08-16 |
1.0756 USD |
15,327.8368 |
1.0582 USD |
1.0536 USD |
1.0870 USD |
1.0816 USD |
| 2025-08-15 |
1.0945 USD |
19,476.3515 |
1.0849 USD |
1.0708 USD |
1.1024 USD |
1.0738 USD |
| 2025-08-14 |
1.1626 USD |
64,906.8562 |
1.2299 USD |
1.0978 USD |
1.2514 USD |
1.1265 USD |
| 2025-08-13 |
1.2302 USD |
21,926.9729 |
1.2124 USD |
1.2012 USD |
1.2510 USD |
1.2180 USD |
| 2025-08-12 |
1.1358 USD |
56,850.4585 |
1.1487 USD |
1.1075 USD |
1.1592 USD |
1.1508 USD |
| 2025-08-11 |
1.2185 USD |
35,442.6307 |
1.2300 USD |
1.1787 USD |
1.2579 USD |
1.1956 USD |
| 2025-08-10 |
1.2241 USD |
30,005.7000 |
1.2390 USD |
1.1759 USD |
1.2603 USD |
1.2513 USD |
| 2025-08-09 |
1.2446 USD |
51,211.7024 |
1.1999 USD |
1.1928 USD |
1.2961 USD |
1.2330 USD |
| 2025-08-08 |
1.1523 USD |
158,940.3293 |
1.1508 USD |
1.1396 USD |
1.2182 USD |
1.2012 USD |
| 2025-08-07 |
1.1368 USD |
30,097.7102 |
1.1424 USD |
1.1143 USD |
1.1649 USD |
1.1424 USD |
| 2025-08-06 |
1.1081 USD |
36,601.5715 |
1.0972 USD |
1.0779 USD |
1.1424 USD |
1.1396 USD |
| 2025-08-05 |
1.1207 USD |
15,460.1347 |
1.1563 USD |
1.0988 USD |
1.1593 USD |
1.0998 USD |
| 2025-08-04 |
1.1517 USD |
56,603.1636 |
1.1424 USD |
1.1365 USD |
1.1684 USD |
1.1592 USD |
| 2025-08-03 |
1.1357 USD |
9,501.7297 |
1.1153 USD |
1.1024 USD |
1.1508 USD |
1.1396 USD |
| 2025-08-02 |
1.1241 USD |
15,569.0130 |
1.1396 USD |
1.0892 USD |
1.1508 USD |
1.0992 USD |
| 2025-08-01 |
1.1537 USD |
54,708.4916 |
1.1676 USD |
1.1206 USD |
1.1676 USD |
1.1396 USD |
| 2025-07-31 |
1.2249 USD |
40,974.6852 |
1.2321 USD |
1.1665 USD |
1.2548 USD |
1.1704 USD |
| 2025-07-30 |
1.2448 USD |
70,464.5325 |
1.2570 USD |
1.2150 USD |
1.2736 USD |
1.2377 USD |
| 2025-07-29 |
1.2667 USD |
47,917.0612 |
1.2800 USD |
1.2390 USD |
1.3174 USD |
1.2486 USD |
| 2025-07-28 |
1.3508 USD |
43,542.4792 |
1.3652 USD |
1.2792 USD |
1.3863 USD |
1.2806 USD |
| 2025-07-27 |
1.3517 USD |
90,823.4578 |
1.3537 USD |
1.3438 USD |
1.3805 USD |
1.3760 USD |
| 2025-07-26 |
1.3791 USD |
23,986.5320 |
1.3697 USD |
1.3536 USD |
1.4106 USD |
1.3568 USD |
| 2025-07-25 |
1.3200 USD |
65,124.2922 |
1.3440 USD |
1.2900 USD |
1.3504 USD |
1.3464 USD |
| 2025-07-24 |
1.3737 USD |
52,944.5466 |
1.4524 USD |
1.3179 USD |
1.4672 USD |
1.3751 USD |
| 2025-07-23 |
1.5520 USD |
133,738.4037 |
1.6760 USD |
1.4621 USD |
1.6760 USD |
1.4979 USD |
| 2025-07-22 |
1.6639 USD |
147,129.9225 |
1.7480 USD |
1.5876 USD |
1.7794 USD |
1.6200 USD |
| 2025-07-21 |
1.7169 USD |
61,321.1073 |
1.6640 USD |
1.6346 USD |
1.7600 USD |
1.7480 USD |