Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.6935 USDT |
463,172.8000 |
0.6656 USDT |
0.6560 USDT |
0.7149 USDT |
0.7025 USDT |
| 2025-11-24 |
0.6859 USDT |
296,305.1000 |
0.6463 USDT |
0.6369 USDT |
0.7409 USDT |
0.6578 USDT |
| 2025-11-23 |
0.6578 USDT |
200,599.7000 |
0.6225 USDT |
0.6188 USDT |
0.6758 USDT |
0.6627 USDT |
| 2025-11-22 |
0.6485 USDT |
189,820.8000 |
0.6756 USDT |
0.6275 USDT |
0.6858 USDT |
0.6392 USDT |
| 2025-11-21 |
0.6854 USDT |
210,280.4000 |
0.7157 USDT |
0.6538 USDT |
0.7324 USDT |
0.6609 USDT |
| 2025-11-20 |
0.7719 USDT |
300,873.3000 |
0.7785 USDT |
0.7151 USDT |
0.8004 USDT |
0.7156 USDT |
| 2025-11-19 |
0.7795 USDT |
526,974.8000 |
0.7945 USDT |
0.7351 USDT |
0.8158 USDT |
0.7404 USDT |
| 2025-11-18 |
0.8371 USDT |
923,135.7000 |
0.8697 USDT |
0.7921 USDT |
0.9106 USDT |
0.7983 USDT |
| 2025-11-17 |
0.8276 USDT |
2,722,157.1000 |
0.7381 USDT |
0.7304 USDT |
0.9429 USDT |
0.8715 USDT |
| 2025-11-16 |
0.7451 USDT |
375,427.1000 |
0.7663 USDT |
0.7131 USDT |
0.7800 USDT |
0.7229 USDT |
| 2025-11-15 |
0.7690 USDT |
204,901.1000 |
0.7607 USDT |
0.7566 USDT |
0.7797 USDT |
0.7707 USDT |
| 2025-11-14 |
0.7729 USDT |
527,480.7000 |
0.7800 USDT |
0.7478 USDT |
0.7896 USDT |
0.7751 USDT |
| 2025-11-13 |
0.8301 USDT |
367,044.2000 |
0.8375 USDT |
0.7558 USDT |
0.8676 USDT |
0.7746 USDT |
| 2025-11-12 |
0.8430 USDT |
261,436.6000 |
0.8228 USDT |
0.8174 USDT |
0.8715 USDT |
0.8232 USDT |
| 2025-11-11 |
0.8791 USDT |
86,173.7000 |
0.9044 USDT |
0.8596 USDT |
0.9140 USDT |
0.8749 USDT |
| 2025-11-10 |
0.9011 USDT |
26,544.2000 |
0.8836 USDT |
0.8835 USDT |
0.9129 USDT |
0.8997 USDT |
| 2025-11-09 |
0.8769 USDT |
66,105.6000 |
0.8986 USDT |
0.8547 USDT |
0.9034 USDT |
0.9029 USDT |
| 2025-11-08 |
0.9153 USDT |
120,433.0000 |
0.9256 USDT |
0.8745 USDT |
0.9444 USDT |
0.8887 USDT |
| 2025-11-07 |
0.8521 USDT |
91,022.9000 |
0.8199 USDT |
0.8199 USDT |
0.8822 USDT |
0.8821 USDT |
| 2025-11-06 |
0.8340 USDT |
94,626.4000 |
0.8701 USDT |
0.8076 USDT |
0.8701 USDT |
0.8182 USDT |
| 2025-11-05 |
0.8634 USDT |
120,466.7000 |
0.8662 USDT |
0.8180 USDT |
0.8794 USDT |
0.8687 USDT |
| 2025-11-04 |
0.8944 USDT |
77,470.6000 |
0.9020 USDT |
0.8736 USDT |
0.9243 USDT |
0.8991 USDT |
| 2025-11-03 |
0.9168 USDT |
333,112.1000 |
1.0035 USDT |
0.8577 USDT |
1.0045 USDT |
0.8908 USDT |
| 2025-11-02 |
1.0541 USDT |
702,539.2000 |
1.0499 USDT |
0.9827 USDT |
1.1105 USDT |
0.9900 USDT |
| 2025-11-01 |
1.0627 USDT |
257,202.1000 |
0.9968 USDT |
0.9896 USDT |
1.0871 USDT |
1.0395 USDT |
| 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 |