Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.3232 USDT |
314,394.1000 |
0.3310 USDT |
0.3143 USDT |
0.3310 USDT |
0.3143 USDT |
| 2026-02-07 |
0.3297 USDT |
682,661.0000 |
0.3315 USDT |
0.3142 USDT |
0.3374 USDT |
0.3316 USDT |
| 2026-02-06 |
0.2872 USDT |
1,497,235.9000 |
0.2959 USDT |
0.2661 USDT |
0.3321 USDT |
0.3317 USDT |
| 2026-02-05 |
0.3513 USDT |
360,471.0000 |
0.3555 USDT |
0.3420 USDT |
0.3623 USDT |
0.3466 USDT |
| 2026-02-04 |
0.3644 USDT |
702,323.5000 |
0.3692 USDT |
0.3448 USDT |
0.3783 USDT |
0.3473 USDT |
| 2026-02-03 |
0.3534 USDT |
517,654.3000 |
0.3651 USDT |
0.3478 USDT |
0.3655 USDT |
0.3497 USDT |
| 2026-02-02 |
0.3598 USDT |
632,047.0000 |
0.3530 USDT |
0.3482 USDT |
0.3727 USDT |
0.3625 USDT |
| 2026-02-01 |
0.3644 USDT |
758,101.8000 |
0.3628 USDT |
0.3483 USDT |
0.3786 USDT |
0.3502 USDT |
| 2026-01-31 |
0.3854 USDT |
346,646.2000 |
0.3951 USDT |
0.3724 USDT |
0.3998 USDT |
0.3724 USDT |
| 2026-01-30 |
0.3825 USDT |
356,436.8000 |
0.3903 USDT |
0.3723 USDT |
0.3975 USDT |
0.3809 USDT |
| 2026-01-29 |
0.3986 USDT |
684,612.1000 |
0.4281 USDT |
0.3799 USDT |
0.4326 USDT |
0.3939 USDT |
| 2026-01-28 |
0.4238 USDT |
178,998.4000 |
0.4286 USDT |
0.4201 USDT |
0.4289 USDT |
0.4229 USDT |
| 2026-01-27 |
0.4111 USDT |
253,750.6000 |
0.4118 USDT |
0.4056 USDT |
0.4161 USDT |
0.4090 USDT |
| 2026-01-26 |
0.4039 USDT |
408,061.4000 |
0.3949 USDT |
0.3902 USDT |
0.4194 USDT |
0.4133 USDT |
| 2026-01-25 |
0.4169 USDT |
307,222.6000 |
0.4241 USDT |
0.4002 USDT |
0.4254 USDT |
0.4004 USDT |
| 2026-01-24 |
0.4181 USDT |
424,001.3000 |
0.4162 USDT |
0.4072 USDT |
0.4304 USDT |
0.4189 USDT |
| 2026-01-23 |
0.4247 USDT |
1,253,633.0000 |
0.3980 USDT |
0.3980 USDT |
0.4700 USDT |
0.4044 USDT |
| 2026-01-22 |
0.4275 USDT |
353,792.2000 |
0.4347 USDT |
0.4074 USDT |
0.4381 USDT |
0.4074 USDT |
| 2026-01-21 |
0.4350 USDT |
206,144.5000 |
0.4320 USDT |
0.4242 USDT |
0.4434 USDT |
0.4380 USDT |
| 2026-01-20 |
0.4617 USDT |
325,523.8000 |
0.4770 USDT |
0.4481 USDT |
0.4775 USDT |
0.4505 USDT |
| 2026-01-19 |
0.4929 USDT |
932,996.7000 |
0.5139 USDT |
0.4735 USDT |
0.5139 USDT |
0.4823 USDT |
| 2026-01-18 |
0.5301 USDT |
375,936.0492 |
0.5315 USDT |
0.5200 USDT |
0.5439 USDT |
0.5235 USDT |
| 2026-01-17 |
0.5352 USDT |
236,931.3129 |
0.5497 USDT |
0.5242 USDT |
0.5498 USDT |
0.5293 USDT |
| 2026-01-16 |
0.5456 USDT |
849,981.2000 |
0.5673 USDT |
0.5310 USDT |
0.5738 USDT |
0.5442 USDT |
| 2026-01-15 |
0.6855 USDT |
823,757.1000 |
0.6649 USDT |
0.6604 USDT |
0.7105 USDT |
0.7027 USDT |
| 2026-01-14 |
0.7012 USDT |
400,192.9000 |
0.7257 USDT |
0.6807 USDT |
0.7355 USDT |
0.6912 USDT |
| 2026-01-13 |
0.6444 USDT |
647,145.8000 |
0.6401 USDT |
0.6175 USDT |
0.6900 USDT |
0.6874 USDT |
| 2026-01-12 |
0.6300 USDT |
678,165.9000 |
0.5763 USDT |
0.5693 USDT |
0.6906 USDT |
0.6839 USDT |
| 2026-01-11 |
0.5891 USDT |
166,607.9000 |
0.5880 USDT |
0.5792 USDT |
0.6041 USDT |
0.5842 USDT |
| 2026-01-10 |
0.5859 USDT |
264,923.5000 |
0.5830 USDT |
0.5608 USDT |
0.6035 USDT |
0.5932 USDT |
| 2026-01-09 |
0.5865 USDT |
454,260.5000 |
0.5651 USDT |
0.5559 USDT |
0.6133 USDT |
0.5982 USDT |
| 2026-01-08 |
0.5656 USDT |
787,592.9000 |
0.5761 USDT |
0.5425 USDT |
0.5884 USDT |
0.5665 USDT |
| 2026-01-07 |
0.5553 USDT |
341,707.6000 |
0.5521 USDT |
0.5352 USDT |
0.5696 USDT |
0.5679 USDT |
| 2026-01-06 |
0.5484 USDT |
79,662.1000 |
0.5573 USDT |
0.5398 USDT |
0.5586 USDT |
0.5470 USDT |
| 2026-01-05 |
0.5480 USDT |
106,399.7000 |
0.5431 USDT |
0.5399 USDT |
0.5566 USDT |
0.5548 USDT |
| 2026-01-04 |
0.5576 USDT |
219,404.8000 |
0.5637 USDT |
0.5494 USDT |
0.5744 USDT |
0.5534 USDT |
| 2026-01-03 |
0.5694 USDT |
1,644,837.2000 |
0.5373 USDT |
0.5373 USDT |
0.6027 USDT |
0.5537 USDT |
| 2026-01-02 |
0.5152 USDT |
187,778.9000 |
0.5184 USDT |
0.5094 USDT |
0.5225 USDT |
0.5221 USDT |
| 2026-01-01 |
0.5146 USDT |
110,399.8000 |
0.5058 USDT |
0.5019 USDT |
0.5197 USDT |
0.5175 USDT |
| 2025-12-31 |
0.5072 USDT |
148,377.2000 |
0.5183 USDT |
0.4968 USDT |
0.5231 USDT |
0.5051 USDT |
| 2025-12-30 |
0.5239 USDT |
218,629.7941 |
0.5431 USDT |
0.5151 USDT |
0.5432 USDT |
0.5168 USDT |
| 2025-12-29 |
0.5382 USDT |
357,379.3000 |
0.5321 USDT |
0.5198 USDT |
0.5536 USDT |
0.5262 USDT |
| 2025-12-28 |
0.5438 USDT |
342,231.8000 |
0.5626 USDT |
0.5322 USDT |
0.5673 USDT |
0.5351 USDT |
| 2025-12-27 |
0.5845 USDT |
2,516,753.0000 |
0.5002 USDT |
0.5002 USDT |
0.6439 USDT |
0.5605 USDT |
| 2025-12-26 |
0.4967 USDT |
161,230.4000 |
0.4854 USDT |
0.4838 USDT |
0.5036 USDT |
0.5019 USDT |
| 2025-12-25 |
0.5022 USDT |
95,159.4000 |
0.5006 USDT |
0.4969 USDT |
0.5094 USDT |
0.4979 USDT |
| 2025-12-24 |
0.4832 USDT |
51,782.9000 |
0.4915 USDT |
0.4754 USDT |
0.4946 USDT |
0.4946 USDT |
| 2025-12-23 |
0.4893 USDT |
18,539.2000 |
0.4985 USDT |
0.4813 USDT |
0.5000 USDT |
0.4865 USDT |
| 2025-12-22 |
0.5007 USDT |
38,953.1000 |
0.4987 USDT |
0.4927 USDT |
0.5094 USDT |
0.5071 USDT |
| 2025-12-21 |
0.5024 USDT |
62,259.9000 |
0.5189 USDT |
0.4886 USDT |
0.5243 USDT |
0.4946 USDT |