Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
1.1320 USDT |
188,897.4000 |
1.1318 USDT |
1.1159 USDT |
1.1477 USDT |
1.1237 USDT |
| 2025-08-16 |
1.0909 USDT |
272,819.1000 |
1.0531 USDT |
1.0524 USDT |
1.1345 USDT |
1.1338 USDT |
| 2025-08-15 |
1.0517 USDT |
187,443.2000 |
1.0809 USDT |
1.0133 USDT |
1.1039 USDT |
1.0470 USDT |
| 2025-08-14 |
1.1341 USDT |
510,737.5000 |
1.2246 USDT |
1.0890 USDT |
1.2514 USDT |
1.0939 USDT |
| 2025-08-13 |
1.2308 USDT |
90,343.1000 |
1.2153 USDT |
1.1999 USDT |
1.2548 USDT |
1.2332 USDT |
| 2025-08-12 |
1.1642 USDT |
298,501.4000 |
1.1463 USDT |
1.1062 USDT |
1.2382 USDT |
1.2152 USDT |
| 2025-08-11 |
1.2289 USDT |
208,041.8000 |
1.2308 USDT |
1.1791 USDT |
1.2595 USDT |
1.2295 USDT |
| 2025-08-10 |
1.2193 USDT |
202,334.3000 |
1.2368 USDT |
1.1759 USDT |
1.2628 USDT |
1.2256 USDT |
| 2025-08-09 |
1.2532 USDT |
267,903.2000 |
1.1998 USDT |
1.1905 USDT |
1.2964 USDT |
1.2331 USDT |
| 2025-08-08 |
1.1773 USDT |
221,900.4000 |
1.1462 USDT |
1.1399 USDT |
1.2189 USDT |
1.1991 USDT |
| 2025-08-07 |
1.1400 USDT |
165,084.2000 |
1.1417 USDT |
1.1116 USDT |
1.1666 USDT |
1.1561 USDT |
| 2025-08-06 |
1.1162 USDT |
174,004.0000 |
1.1013 USDT |
1.0796 USDT |
1.1454 USDT |
1.1426 USDT |
| 2025-08-05 |
1.1247 USDT |
148,003.7000 |
1.1592 USDT |
1.0942 USDT |
1.1603 USDT |
1.1003 USDT |
| 2025-08-04 |
1.1513 USDT |
96,267.0000 |
1.1417 USDT |
1.1351 USDT |
1.1688 USDT |
1.1597 USDT |
| 2025-08-03 |
1.1392 USDT |
105,491.7000 |
1.1164 USDT |
1.1001 USDT |
1.1515 USDT |
1.1458 USDT |
| 2025-08-02 |
1.1237 USDT |
147,388.1000 |
1.1392 USDT |
1.0893 USDT |
1.1550 USDT |
1.1113 USDT |
| 2025-08-01 |
1.1481 USDT |
182,669.5000 |
1.1683 USDT |
1.1202 USDT |
1.1689 USDT |
1.1526 USDT |
| 2025-07-31 |
1.2287 USDT |
86,819.0000 |
1.2333 USDT |
1.1964 USDT |
1.2555 USDT |
1.1994 USDT |
| 2025-07-30 |
1.2202 USDT |
258,584.2000 |
1.2575 USDT |
1.1775 USDT |
1.2670 USDT |
1.2329 USDT |
| 2025-07-29 |
1.2792 USDT |
77,983.2000 |
1.2891 USDT |
1.2473 USDT |
1.3184 USDT |
1.2562 USDT |
| 2025-07-28 |
1.3198 USDT |
169,496.0000 |
1.3595 USDT |
1.2669 USDT |
1.3866 USDT |
1.2787 USDT |
| 2025-07-27 |
1.3585 USDT |
102,364.2000 |
1.3503 USDT |
1.3411 USDT |
1.3779 USDT |
1.3752 USDT |
| 2025-07-26 |
1.3857 USDT |
73,844.8000 |
1.3670 USDT |
1.3517 USDT |
1.4092 USDT |
1.3634 USDT |
| 2025-07-25 |
1.3256 USDT |
104,056.8000 |
1.3467 USDT |
1.2884 USDT |
1.3536 USDT |
1.3230 USDT |
| 2025-07-24 |
1.3714 USDT |
149,080.3000 |
1.4499 USDT |
1.3140 USDT |
1.4670 USDT |
1.3625 USDT |