Market [unlinked] / USD
Identifier on Kraken: KAITOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
1.4634 USD |
330,272.9668 |
1.4124 USD |
1.3879 USD |
1.5580 USD |
1.4521 USD |
| 2025-03-14 |
1.4551 USD |
408,866.7841 |
1.3941 USD |
1.3904 USD |
1.4770 USD |
1.4470 USD |
| 2025-03-13 |
1.5155 USD |
447,419.8262 |
1.4874 USD |
1.4435 USD |
1.5965 USD |
1.4761 USD |
| 2025-03-12 |
1.3417 USD |
288,347.6902 |
1.3696 USD |
1.3140 USD |
1.3886 USD |
1.3267 USD |
| 2025-03-11 |
1.3569 USD |
198,312.6622 |
1.3246 USD |
1.2559 USD |
1.3874 USD |
1.3642 USD |
| 2025-03-10 |
1.4878 USD |
473,576.3616 |
1.4872 USD |
1.4063 USD |
1.5250 USD |
1.4080 USD |
| 2025-03-09 |
1.5502 USD |
209,871.6004 |
1.6531 USD |
1.4721 USD |
1.6843 USD |
1.4909 USD |
| 2025-03-08 |
1.6081 USD |
596,411.3105 |
1.5449 USD |
1.5176 USD |
1.7429 USD |
1.6886 USD |
| 2025-03-07 |
1.6477 USD |
323,831.6028 |
1.6252 USD |
1.5757 USD |
1.7285 USD |
1.6322 USD |
| 2025-03-06 |
1.7371 USD |
280,222.3919 |
1.8009 USD |
1.6140 USD |
1.8736 USD |
1.6206 USD |
| 2025-03-05 |
1.8546 USD |
1,350,561.6380 |
1.5464 USD |
1.4759 USD |
2.2339 USD |
1.7854 USD |
| 2025-03-04 |
1.6001 USD |
866,892.4964 |
1.6607 USD |
1.4570 USD |
1.6921 USD |
1.5394 USD |
| 2025-03-03 |
1.9075 USD |
836,922.3941 |
2.1083 USD |
1.6585 USD |
2.1939 USD |
1.6619 USD |
| 2025-03-02 |
2.2450 USD |
603,591.6204 |
2.2085 USD |
2.0847 USD |
2.4295 USD |
2.1567 USD |
| 2025-03-01 |
2.2342 USD |
839,129.2370 |
1.9848 USD |
1.9737 USD |
2.4093 USD |
2.1920 USD |
| 2025-02-28 |
2.0788 USD |
898,605.8312 |
2.1514 USD |
1.8802 USD |
2.2583 USD |
2.0310 USD |
| 2025-02-27 |
2.5805 USD |
769,452.2781 |
2.4435 USD |
2.3170 USD |
2.9500 USD |
2.5679 USD |
| 2025-02-26 |
2.0975 USD |
793,082.8221 |
1.7253 USD |
1.6877 USD |
2.5076 USD |
2.3746 USD |
| 2025-02-25 |
1.7358 USD |
785,983.8102 |
1.7250 USD |
1.6027 USD |
1.8700 USD |
1.7711 USD |
| 2025-02-24 |
1.7838 USD |
1,020,556.8757 |
1.5782 USD |
1.5279 USD |
2.0119 USD |
1.7433 USD |
| 2025-02-23 |
1.5235 USD |
459,499.3819 |
1.5385 USD |
1.4458 USD |
1.6543 USD |
1.4883 USD |
| 2025-02-22 |
1.6460 USD |
968,976.7481 |
1.4320 USD |
1.3635 USD |
1.8184 USD |
1.5809 USD |
| 2025-02-21 |
1.6971 USD |
2,584,739.5900 |
1.6471 USD |
1.2681 USD |
2.1223 USD |
1.6824 USD |