Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
1.2768 USDT |
800,269.1000 |
1.2581 USDT |
1.2054 USDT |
1.3742 USDT |
1.2174 USDT |
| 2025-09-10 |
1.3599 USDT |
1,249,933.4000 |
1.2905 USDT |
1.2234 USDT |
1.5494 USDT |
1.2591 USDT |
| 2025-09-09 |
1.3641 USDT |
3,686,272.0000 |
1.0865 USDT |
1.0855 USDT |
1.5500 USDT |
1.2325 USDT |
| 2025-09-08 |
1.0156 USDT |
168,057.4000 |
0.9966 USDT |
0.9906 USDT |
1.0385 USDT |
1.0310 USDT |
| 2025-09-07 |
0.9936 USDT |
36,138.8000 |
0.9825 USDT |
0.9816 USDT |
1.0057 USDT |
0.9868 USDT |
| 2025-09-06 |
0.9713 USDT |
113,178.5000 |
0.9764 USDT |
0.9538 USDT |
0.9849 USDT |
0.9785 USDT |
| 2025-09-05 |
0.9891 USDT |
86,638.1000 |
0.9684 USDT |
0.9585 USDT |
1.0053 USDT |
0.9601 USDT |
| 2025-09-04 |
1.0043 USDT |
72,973.7000 |
1.0378 USDT |
0.9687 USDT |
1.0378 USDT |
0.9772 USDT |
| 2025-09-03 |
1.0395 USDT |
50,182.7000 |
1.0508 USDT |
1.0305 USDT |
1.0513 USDT |
1.0393 USDT |
| 2025-09-02 |
1.0177 USDT |
68,988.8000 |
1.0036 USDT |
0.9975 USDT |
1.0373 USDT |
1.0297 USDT |
| 2025-09-01 |
1.0228 USDT |
116,515.7000 |
1.0500 USDT |
1.0042 USDT |
1.0729 USDT |
1.0109 USDT |
| 2025-08-31 |
1.0831 USDT |
25,698.3000 |
1.0877 USDT |
1.0729 USDT |
1.0974 USDT |
1.0820 USDT |
| 2025-08-30 |
1.1115 USDT |
335,270.0000 |
1.0622 USDT |
1.0408 USDT |
1.1380 USDT |
1.1147 USDT |
| 2025-08-29 |
1.0803 USDT |
92,956.7000 |
1.1174 USDT |
1.0401 USDT |
1.1216 USDT |
1.0431 USDT |
| 2025-08-28 |
1.0845 USDT |
33,153.4000 |
1.0679 USDT |
1.0627 USDT |
1.1096 USDT |
1.0845 USDT |
| 2025-08-27 |
1.0700 USDT |
60,087.7000 |
1.0712 USDT |
1.0549 USDT |
1.0952 USDT |
1.0683 USDT |
| 2025-08-26 |
1.0166 USDT |
23,055.5000 |
1.0021 USDT |
0.9939 USDT |
1.0396 USDT |
1.0273 USDT |
| 2025-08-25 |
1.0831 USDT |
58,055.6000 |
1.1145 USDT |
1.0472 USDT |
1.1296 USDT |
1.0589 USDT |
| 2025-08-24 |
1.1158 USDT |
58,484.5000 |
1.1529 USDT |
1.0991 USDT |
1.1547 USDT |
1.1313 USDT |
| 2025-08-23 |
1.1706 USDT |
69,316.0000 |
1.1892 USDT |
1.1494 USDT |
1.1902 USDT |
1.1621 USDT |
| 2025-08-22 |
1.0909 USDT |
87,208.5000 |
1.0689 USDT |
1.0591 USDT |
1.1127 USDT |
1.1106 USDT |
| 2025-08-21 |
1.1183 USDT |
45,242.7000 |
1.1402 USDT |
1.0898 USDT |
1.1408 USDT |
1.0954 USDT |
| 2025-08-20 |
1.1309 USDT |
641,998.4000 |
1.0253 USDT |
1.0194 USDT |
1.1964 USDT |
1.1381 USDT |
| 2025-08-19 |
1.0536 USDT |
175,654.8000 |
1.0668 USDT |
1.0199 USDT |
1.0792 USDT |
1.0224 USDT |
| 2025-08-18 |
1.0716 USDT |
147,277.1000 |
1.1051 USDT |
1.0554 USDT |
1.1060 USDT |
1.0738 USDT |