Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-29 |
2.2483 USD |
336,617.4870 |
2.1736 USD |
2.1438 USD |
2.4188 USD |
2.2352 USD |
| 2025-05-28 |
2.2788 USD |
160,948.7164 |
2.3128 USD |
2.2100 USD |
2.3455 USD |
2.2100 USD |
| 2025-05-27 |
2.1208 USD |
223,854.8251 |
2.0448 USD |
1.9737 USD |
2.2165 USD |
2.2048 USD |
| 2025-05-26 |
1.9506 USD |
71,607.2578 |
1.8964 USD |
1.8744 USD |
2.0208 USD |
1.9883 USD |
| 2025-05-25 |
1.8766 USD |
112,473.0208 |
1.9516 USD |
1.7840 USD |
1.9872 USD |
1.8392 USD |
| 2025-05-24 |
1.9588 USD |
72,013.5996 |
1.9099 USD |
1.9008 USD |
1.9934 USD |
1.9454 USD |
| 2025-05-23 |
2.0160 USD |
139,963.8627 |
2.1632 USD |
1.9114 USD |
2.1632 USD |
1.9680 USD |
| 2025-05-22 |
2.1271 USD |
219,541.5351 |
2.1632 USD |
2.0586 USD |
2.2064 USD |
2.1642 USD |
| 2025-05-21 |
2.1679 USD |
526,401.7563 |
1.9488 USD |
1.9488 USD |
2.2600 USD |
2.1698 USD |
| 2025-05-20 |
1.8764 USD |
32,083.0155 |
1.9184 USD |
1.8291 USD |
1.9406 USD |
1.8493 USD |
| 2025-05-19 |
1.8648 USD |
238,138.1063 |
1.8832 USD |
1.7353 USD |
1.9536 USD |
1.9008 USD |
| 2025-05-18 |
1.7534 USD |
219,371.4634 |
1.6932 USD |
1.6240 USD |
1.9419 USD |
1.7776 USD |
| 2025-05-17 |
1.8038 USD |
166,434.1855 |
1.9434 USD |
1.6553 USD |
1.9712 USD |
1.6800 USD |
| 2025-05-16 |
1.9703 USD |
190,709.2742 |
1.7725 USD |
1.7725 USD |
2.0832 USD |
1.9776 USD |
| 2025-05-15 |
1.9023 USD |
120,749.4537 |
1.9392 USD |
1.8124 USD |
1.9911 USD |
1.9538 USD |
| 2025-05-14 |
1.9010 USD |
123,486.6107 |
1.9393 USD |
1.8157 USD |
1.9635 USD |
1.9402 USD |
| 2025-05-13 |
1.9421 USD |
583,450.8718 |
1.7776 USD |
1.7156 USD |
2.1156 USD |
1.9360 USD |
| 2025-05-12 |
1.7648 USD |
237,677.6887 |
1.7120 USD |
1.6738 USD |
1.8966 USD |
1.6960 USD |
| 2025-05-11 |
1.7687 USD |
323,229.4675 |
1.9096 USD |
1.6720 USD |
1.9498 USD |
1.7040 USD |
| 2025-05-10 |
1.6412 USD |
834,124.9671 |
1.3688 USD |
1.3440 USD |
1.9951 USD |
1.8929 USD |
| 2025-05-09 |
1.3947 USD |
770,564.8911 |
1.3504 USD |
1.2780 USD |
1.5899 USD |
1.3976 USD |
| 2025-05-08 |
1.4154 USD |
774,179.2493 |
1.4515 USD |
1.2892 USD |
1.6000 USD |
1.3440 USD |
| 2025-05-07 |
1.2731 USD |
1,455,446.1006 |
0.9654 USD |
0.9636 USD |
1.5579 USD |
1.5056 USD |
| 2025-05-06 |
0.8470 USD |
75,514.1035 |
0.8200 USD |
0.8080 USD |
0.8821 USD |
0.8720 USD |
| 2025-05-05 |
0.8530 USD |
113,533.0589 |
0.7994 USD |
0.7846 USD |
0.8895 USD |
0.8280 USD |
| 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 |