Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
1.0009 USDT |
31,148.3000 |
0.9947 USDT |
0.9908 USDT |
1.0113 USDT |
1.0051 USDT |
| 2025-10-30 |
1.0371 USDT |
275,369.8000 |
1.0571 USDT |
0.9510 USDT |
1.0761 USDT |
0.9819 USDT |
| 2025-10-29 |
1.0769 USDT |
94,760.8000 |
1.0967 USDT |
1.0665 USDT |
1.1006 USDT |
1.0864 USDT |
| 2025-10-28 |
1.1195 USDT |
100,865.1000 |
1.1229 USDT |
1.0971 USDT |
1.1642 USDT |
1.1616 USDT |
| 2025-10-27 |
1.2244 USDT |
497,399.7000 |
1.2153 USDT |
1.1636 USDT |
1.2605 USDT |
1.1663 USDT |
| 2025-10-26 |
1.1396 USDT |
387,144.6000 |
1.1727 USDT |
1.1104 USDT |
1.1982 USDT |
1.1286 USDT |
| 2025-10-25 |
1.1076 USDT |
1,051,774.6000 |
1.0626 USDT |
1.0626 USDT |
1.1583 USDT |
1.1236 USDT |
| 2025-10-24 |
1.0554 USDT |
84,434.7000 |
1.0520 USDT |
1.0394 USDT |
1.0756 USDT |
1.0409 USDT |
| 2025-10-23 |
1.0199 USDT |
29,487.1000 |
1.0074 USDT |
1.0033 USDT |
1.0332 USDT |
1.0322 USDT |
| 2025-10-22 |
1.0119 USDT |
247,159.0000 |
1.0303 USDT |
0.9771 USDT |
1.0405 USDT |
1.0011 USDT |
| 2025-10-21 |
1.0790 USDT |
134,974.6000 |
1.0763 USDT |
1.0367 USDT |
1.1083 USDT |
1.0807 USDT |
| 2025-10-20 |
1.0847 USDT |
70,343.1000 |
1.0587 USDT |
1.0453 USDT |
1.1124 USDT |
1.0831 USDT |
| 2025-10-19 |
1.0409 USDT |
102,176.9000 |
1.0359 USDT |
1.0206 USDT |
1.0754 USDT |
1.0657 USDT |
| 2025-10-18 |
1.0467 USDT |
55,920.6000 |
1.0437 USDT |
1.0248 USDT |
1.0598 USDT |
1.0386 USDT |
| 2025-10-17 |
1.0143 USDT |
260,880.8000 |
1.0448 USDT |
0.9840 USDT |
1.0585 USDT |
1.0417 USDT |
| 2025-10-16 |
1.0836 USDT |
106,216.9000 |
1.0909 USDT |
1.0517 USDT |
1.1132 USDT |
1.0600 USDT |
| 2025-10-15 |
1.1196 USDT |
179,799.6000 |
1.1529 USDT |
1.0774 USDT |
1.1714 USDT |
1.0835 USDT |
| 2025-10-14 |
1.1340 USDT |
244,750.4000 |
1.2147 USDT |
1.0911 USDT |
1.2186 USDT |
1.1493 USDT |
| 2025-10-13 |
1.1774 USDT |
679,398.6000 |
1.1573 USDT |
1.1460 USDT |
1.2133 USDT |
1.2127 USDT |
| 2025-10-12 |
1.1207 USDT |
124,328.9000 |
1.0730 USDT |
1.0448 USDT |
1.1791 USDT |
1.1787 USDT |
| 2025-10-11 |
1.1287 USDT |
181,048.2000 |
1.1394 USDT |
1.0888 USDT |
1.1605 USDT |
1.0888 USDT |
| 2025-10-10 |
1.2958 USDT |
317,609.2000 |
1.3069 USDT |
1.2286 USDT |
1.3276 USDT |
1.2380 USDT |
| 2025-10-09 |
1.3724 USDT |
673,441.6000 |
1.3404 USDT |
1.2757 USDT |
1.4248 USDT |
1.3003 USDT |
| 2025-10-08 |
1.3457 USDT |
289,101.2000 |
1.3410 USDT |
1.3159 USDT |
1.3774 USDT |
1.3566 USDT |
| 2025-10-07 |
1.3479 USDT |
226,820.8000 |
1.4061 USDT |
1.3146 USDT |
1.4070 USDT |
1.3294 USDT |
| 2025-10-06 |
1.4277 USDT |
646,504.1000 |
1.3697 USDT |
1.3595 USDT |
1.4756 USDT |
1.4195 USDT |
| 2025-10-05 |
1.4054 USDT |
520,810.6000 |
1.3964 USDT |
1.3661 USDT |
1.4270 USDT |
1.3727 USDT |
| 2025-10-04 |
1.4092 USDT |
354,286.9000 |
1.4336 USDT |
1.3866 USDT |
1.4436 USDT |
1.3914 USDT |
| 2025-10-03 |
1.4195 USDT |
928,443.4000 |
1.3976 USDT |
1.3570 USDT |
1.4649 USDT |
1.4378 USDT |
| 2025-10-02 |
1.4488 USDT |
715,227.2000 |
1.4364 USDT |
1.3834 USDT |
1.4885 USDT |
1.3910 USDT |
| 2025-10-01 |
1.4375 USDT |
1,189,361.2000 |
1.4143 USDT |
1.3507 USDT |
1.5038 USDT |
1.4550 USDT |
| 2025-09-30 |
1.5336 USDT |
1,177,173.1784 |
1.5718 USDT |
1.4382 USDT |
1.6267 USDT |
1.4551 USDT |
| 2025-09-29 |
1.3409 USDT |
765,726.6000 |
1.4037 USDT |
1.2712 USDT |
1.4202 USDT |
1.2808 USDT |
| 2025-09-28 |
1.3983 USDT |
6,333,360.2000 |
1.2057 USDT |
1.1414 USDT |
1.5325 USDT |
1.4328 USDT |
| 2025-09-27 |
1.1516 USDT |
4,397,624.2000 |
1.0262 USDT |
1.0262 USDT |
1.4306 USDT |
1.1727 USDT |
| 2025-09-26 |
0.9787 USDT |
62,279.8000 |
0.9613 USDT |
0.9611 USDT |
0.9957 USDT |
0.9898 USDT |
| 2025-09-25 |
0.9885 USDT |
133,703.3000 |
1.0317 USDT |
0.9653 USDT |
1.0317 USDT |
0.9743 USDT |
| 2025-09-24 |
1.0126 USDT |
68,814.7000 |
1.0046 USDT |
0.9813 USDT |
1.0404 USDT |
1.0390 USDT |
| 2025-09-23 |
1.0084 USDT |
104,717.9000 |
1.0257 USDT |
0.9933 USDT |
1.0329 USDT |
1.0237 USDT |
| 2025-09-22 |
1.0395 USDT |
353,739.5000 |
1.1375 USDT |
0.9856 USDT |
1.1375 USDT |
1.0172 USDT |
| 2025-09-21 |
1.1483 USDT |
186,898.8000 |
1.1715 USDT |
1.1234 USDT |
1.1715 USDT |
1.1360 USDT |
| 2025-09-20 |
1.1690 USDT |
603,335.7000 |
1.1368 USDT |
1.1368 USDT |
1.2012 USDT |
1.1535 USDT |
| 2025-09-19 |
1.1665 USDT |
130,501.1000 |
1.1962 USDT |
1.1328 USDT |
1.2022 USDT |
1.1331 USDT |
| 2025-09-18 |
1.1796 USDT |
751,585.3000 |
1.1587 USDT |
1.1488 USDT |
1.2330 USDT |
1.1902 USDT |
| 2025-09-17 |
1.1601 USDT |
1,009,250.9000 |
1.1130 USDT |
1.1130 USDT |
1.2219 USDT |
1.1340 USDT |
| 2025-09-16 |
1.1045 USDT |
73,598.5000 |
1.1120 USDT |
1.0872 USDT |
1.1227 USDT |
1.1152 USDT |
| 2025-09-15 |
1.1401 USDT |
188,008.0000 |
1.1782 USDT |
1.0968 USDT |
1.2011 USDT |
1.0993 USDT |
| 2025-09-14 |
1.1996 USDT |
100,318.7000 |
1.2273 USDT |
1.1704 USDT |
1.2277 USDT |
1.1780 USDT |
| 2025-09-13 |
1.2300 USDT |
330,732.8000 |
1.2444 USDT |
1.2078 USDT |
1.2584 USDT |
1.2258 USDT |
| 2025-09-12 |
1.2506 USDT |
452,184.8000 |
1.2736 USDT |
1.2154 USDT |
1.2838 USDT |
1.2252 USDT |