Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-20 |
0.5101 USDT |
44,202.5000 |
0.5067 USDT |
0.5014 USDT |
0.5191 USDT |
0.5157 USDT |
| 2025-12-19 |
0.4981 USDT |
129,337.0000 |
0.4838 USDT |
0.4786 USDT |
0.5093 USDT |
0.5035 USDT |
| 2025-12-18 |
0.5028 USDT |
81,384.9000 |
0.5048 USDT |
0.4889 USDT |
0.5214 USDT |
0.5189 USDT |
| 2025-12-17 |
0.5269 USDT |
138,087.1000 |
0.5454 USDT |
0.5042 USDT |
0.5505 USDT |
0.5049 USDT |
| 2025-12-16 |
0.5424 USDT |
136,460.2000 |
0.5403 USDT |
0.5289 USDT |
0.5487 USDT |
0.5375 USDT |
| 2025-12-15 |
0.5767 USDT |
47,016.6929 |
0.5875 USDT |
0.5468 USDT |
0.6019 USDT |
0.5481 USDT |
| 2025-12-14 |
0.6150 USDT |
111,095.3000 |
0.6076 USDT |
0.5950 USDT |
0.6284 USDT |
0.5993 USDT |
| 2025-12-13 |
0.6155 USDT |
55,033.6000 |
0.6168 USDT |
0.6054 USDT |
0.6258 USDT |
0.6093 USDT |
| 2025-12-12 |
0.6228 USDT |
96,807.1000 |
0.6246 USDT |
0.6124 USDT |
0.6316 USDT |
0.6283 USDT |
| 2025-12-11 |
0.6164 USDT |
131,157.9000 |
0.6273 USDT |
0.6085 USDT |
0.6273 USDT |
0.6200 USDT |
| 2025-12-10 |
0.6468 USDT |
131,956.3000 |
0.6591 USDT |
0.6272 USDT |
0.6635 USDT |
0.6348 USDT |
| 2025-12-09 |
0.6610 USDT |
75,602.8000 |
0.6532 USDT |
0.6388 USDT |
0.6871 USDT |
0.6602 USDT |
| 2025-12-08 |
0.6531 USDT |
80,928.3000 |
0.6379 USDT |
0.6356 USDT |
0.6644 USDT |
0.6439 USDT |
| 2025-12-07 |
0.6435 USDT |
157,727.0000 |
0.6575 USDT |
0.6219 USDT |
0.6651 USDT |
0.6565 USDT |
| 2025-12-06 |
0.6507 USDT |
130,778.6000 |
0.6451 USDT |
0.6369 USDT |
0.6712 USDT |
0.6647 USDT |
| 2025-12-05 |
0.7213 USDT |
862,918.5000 |
0.6575 USDT |
0.6575 USDT |
0.7631 USDT |
0.6918 USDT |
| 2025-12-04 |
0.6656 USDT |
91,968.6000 |
0.6732 USDT |
0.6493 USDT |
0.6749 USDT |
0.6641 USDT |
| 2025-12-03 |
0.6689 USDT |
200,209.8000 |
0.6578 USDT |
0.6530 USDT |
0.6828 USDT |
0.6799 USDT |
| 2025-12-02 |
0.6579 USDT |
302,034.0000 |
0.6345 USDT |
0.6318 USDT |
0.6850 USDT |
0.6607 USDT |
| 2025-12-01 |
0.6326 USDT |
255,971.9000 |
0.6857 USDT |
0.6079 USDT |
0.6857 USDT |
0.6356 USDT |
| 2025-11-30 |
0.7081 USDT |
93,381.0000 |
0.7056 USDT |
0.6978 USDT |
0.7229 USDT |
0.7013 USDT |
| 2025-11-29 |
0.7036 USDT |
59,826.5000 |
0.7076 USDT |
0.6967 USDT |
0.7177 USDT |
0.7106 USDT |
| 2025-11-28 |
0.7223 USDT |
81,389.4000 |
0.7168 USDT |
0.7030 USDT |
0.7383 USDT |
0.7116 USDT |
| 2025-11-27 |
0.7495 USDT |
243,804.7000 |
0.7443 USDT |
0.7186 USDT |
0.7754 USDT |
0.7231 USDT |
| 2025-11-26 |
0.7249 USDT |
830,811.5000 |
0.7686 USDT |
0.6915 USDT |
0.7770 USDT |
0.7295 USDT |