Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.3539 USDT |
90,494.4000 |
0.3566 USDT |
0.3480 USDT |
0.3648 USDT |
0.3559 USDT |
| 2026-03-04 |
0.3715 USDT |
324,122.5000 |
0.3675 USDT |
0.3545 USDT |
0.3877 USDT |
0.3675 USDT |
| 2026-03-03 |
0.3466 USDT |
284,506.5000 |
0.3334 USDT |
0.3318 USDT |
0.3578 USDT |
0.3490 USDT |
| 2026-03-02 |
0.3296 USDT |
88,138.1000 |
0.3282 USDT |
0.3220 USDT |
0.3402 USDT |
0.3387 USDT |
| 2026-03-01 |
0.3415 USDT |
77,603.1000 |
0.3416 USDT |
0.3323 USDT |
0.3484 USDT |
0.3385 USDT |
| 2026-02-28 |
0.3293 USDT |
403,991.3000 |
0.3405 USDT |
0.3100 USDT |
0.3480 USDT |
0.3416 USDT |
| 2026-02-27 |
0.3366 USDT |
338,810.7000 |
0.3257 USDT |
0.3243 USDT |
0.3452 USDT |
0.3351 USDT |
| 2026-02-26 |
0.3291 USDT |
471,185.3000 |
0.3312 USDT |
0.3144 USDT |
0.3472 USDT |
0.3223 USDT |
| 2026-02-25 |
0.3238 USDT |
458,601.5000 |
0.3025 USDT |
0.3023 USDT |
0.3379 USDT |
0.3366 USDT |
| 2026-02-24 |
0.2909 USDT |
265,409.8000 |
0.2916 USDT |
0.2853 USDT |
0.2998 USDT |
0.2983 USDT |
| 2026-02-23 |
0.2863 USDT |
161,072.0000 |
0.2970 USDT |
0.2787 USDT |
0.2983 USDT |
0.2924 USDT |
| 2026-02-22 |
0.2971 USDT |
165,945.4000 |
0.3010 USDT |
0.2939 USDT |
0.3013 USDT |
0.2980 USDT |
| 2026-02-21 |
0.3061 USDT |
49,942.9000 |
0.3102 USDT |
0.3021 USDT |
0.3114 USDT |
0.3021 USDT |
| 2026-02-20 |
0.3035 USDT |
277,508.0000 |
0.2980 USDT |
0.2963 USDT |
0.3127 USDT |
0.3053 USDT |
| 2026-02-19 |
0.3029 USDT |
79,666.5000 |
0.3038 USDT |
0.2908 USDT |
0.3134 USDT |
0.2908 USDT |
| 2026-02-18 |
0.3145 USDT |
38,640.7000 |
0.3167 USDT |
0.3086 USDT |
0.3179 USDT |
0.3093 USDT |
| 2026-02-17 |
0.3197 USDT |
36,497.5000 |
0.3206 USDT |
0.3159 USDT |
0.3258 USDT |
0.3174 USDT |
| 2026-02-16 |
0.3141 USDT |
46,025.5000 |
0.3117 USDT |
0.3074 USDT |
0.3206 USDT |
0.3147 USDT |
| 2026-02-15 |
0.3245 USDT |
184,601.2000 |
0.3327 USDT |
0.3094 USDT |
0.3335 USDT |
0.3119 USDT |
| 2026-02-14 |
0.3282 USDT |
173,526.5000 |
0.3242 USDT |
0.3227 USDT |
0.3361 USDT |
0.3329 USDT |
| 2026-02-13 |
0.3161 USDT |
337,319.8000 |
0.3175 USDT |
0.3120 USDT |
0.3233 USDT |
0.3225 USDT |
| 2026-02-12 |
0.3146 USDT |
404,129.9000 |
0.3193 USDT |
0.3049 USDT |
0.3222 USDT |
0.3049 USDT |
| 2026-02-11 |
0.3123 USDT |
1,970,156.8861 |
0.3075 USDT |
0.2920 USDT |
0.3448 USDT |
0.3186 USDT |
| 2026-02-10 |
0.3282 USDT |
1,884,615.6000 |
0.3159 USDT |
0.3039 USDT |
0.3598 USDT |
0.3078 USDT |
| 2026-02-09 |
0.3176 USDT |
276,430.5000 |
0.3127 USDT |
0.3088 USDT |
0.3245 USDT |
0.3185 USDT |
| 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 |