Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1.5406 USDT |
508,444.8000 |
1.6682 USDT |
1.4055 USDT |
1.6715 USDT |
1.4563 USDT |
| 2025-07-22 |
1.6629 USDT |
258,417.4000 |
1.7469 USDT |
1.5856 USDT |
1.7792 USDT |
1.6347 USDT |
| 2025-07-21 |
1.7196 USDT |
204,249.0000 |
1.6600 USDT |
1.6313 USDT |
1.7630 USDT |
1.7498 USDT |
| 2025-07-20 |
1.6697 USDT |
74,598.4000 |
1.6453 USDT |
1.6357 USDT |
1.7046 USDT |
1.6610 USDT |
| 2025-07-19 |
1.6250 USDT |
43,568.3000 |
1.6286 USDT |
1.5889 USDT |
1.6420 USDT |
1.6153 USDT |
| 2025-07-18 |
1.7015 USDT |
141,483.6000 |
1.7109 USDT |
1.6356 USDT |
1.7748 USDT |
1.6435 USDT |
| 2025-07-17 |
1.7466 USDT |
226,613.8000 |
1.7399 USDT |
1.6755 USDT |
1.8249 USDT |
1.7320 USDT |
| 2025-07-16 |
1.6748 USDT |
324,479.6000 |
1.6185 USDT |
1.5731 USDT |
1.7857 USDT |
1.7505 USDT |
| 2025-07-15 |
1.5124 USDT |
206,460.4000 |
1.5333 USDT |
1.4722 USDT |
1.5563 USDT |
1.5454 USDT |
| 2025-07-14 |
1.5858 USDT |
308,259.2000 |
1.5047 USDT |
1.4986 USDT |
1.6538 USDT |
1.5347 USDT |
| 2025-07-13 |
1.5494 USDT |
135,333.5000 |
1.5470 USDT |
1.5237 USDT |
1.5931 USDT |
1.5572 USDT |
| 2025-07-12 |
1.5763 USDT |
112,250.3000 |
1.6159 USDT |
1.5155 USDT |
1.6303 USDT |
1.5273 USDT |
| 2025-07-11 |
1.6726 USDT |
147,436.4000 |
1.6628 USDT |
1.6237 USDT |
1.7163 USDT |
1.6935 USDT |
| 2025-07-10 |
1.5326 USDT |
114,561.5000 |
1.5041 USDT |
1.4908 USDT |
1.5811 USDT |
1.5021 USDT |
| 2025-07-09 |
1.4678 USDT |
94,627.2000 |
1.4701 USDT |
1.4512 USDT |
1.4876 USDT |
1.4795 USDT |
| 2025-07-08 |
1.4553 USDT |
33,269.9000 |
1.4637 USDT |
1.4417 USDT |
1.4700 USDT |
1.4639 USDT |
| 2025-07-07 |
1.5282 USDT |
34,358.3000 |
1.5648 USDT |
1.4979 USDT |
1.5648 USDT |
1.5102 USDT |
| 2025-07-06 |
1.5293 USDT |
34,610.1000 |
1.5329 USDT |
1.5165 USDT |
1.5522 USDT |
1.5522 USDT |
| 2025-07-05 |
1.5196 USDT |
46,018.5000 |
1.5183 USDT |
1.4902 USDT |
1.5464 USDT |
1.5211 USDT |
| 2025-07-04 |
1.5511 USDT |
77,994.1000 |
1.6358 USDT |
1.4833 USDT |
1.6358 USDT |
1.5174 USDT |
| 2025-07-03 |
1.6121 USDT |
67,752.0000 |
1.6321 USDT |
1.5679 USDT |
1.6459 USDT |
1.5818 USDT |
| 2025-07-02 |
1.6210 USDT |
351,972.5000 |
1.6200 USDT |
1.5136 USDT |
1.7300 USDT |
1.6264 USDT |
| 2025-07-01 |
1.5737 USDT |
78,993.5000 |
1.5938 USDT |
1.5304 USDT |
1.6198 USDT |
1.6198 USDT |
| 2025-06-30 |
1.6338 USDT |
79,065.6000 |
1.6423 USDT |
1.6097 USDT |
1.6648 USDT |
1.6306 USDT |
| 2025-06-29 |
1.5752 USDT |
171,348.4000 |
1.5102 USDT |
1.4992 USDT |
1.6228 USDT |
1.5531 USDT |
| 2025-06-28 |
1.4731 USDT |
114,998.3000 |
1.4284 USDT |
1.4275 USDT |
1.5362 USDT |
1.4839 USDT |
| 2025-06-27 |
1.4039 USDT |
108,316.9996 |
1.3594 USDT |
1.3488 USDT |
1.4229 USDT |
1.3841 USDT |
| 2025-06-26 |
1.4058 USDT |
62,559.4000 |
1.4256 USDT |
1.3452 USDT |
1.4662 USDT |
1.3703 USDT |
| 2025-06-25 |
1.4662 USDT |
62,018.4000 |
1.4596 USDT |
1.4360 USDT |
1.5058 USDT |
1.4598 USDT |
| 2025-06-24 |
1.4295 USDT |
128,573.3000 |
1.4305 USDT |
1.3953 USDT |
1.4660 USDT |
1.4229 USDT |
| 2025-06-23 |
1.3002 USDT |
108,190.0000 |
1.2673 USDT |
1.2671 USDT |
1.3286 USDT |
1.3077 USDT |
| 2025-06-22 |
1.2730 USDT |
179,412.2000 |
1.3208 USDT |
1.2195 USDT |
1.3526 USDT |
1.2329 USDT |
| 2025-06-21 |
1.3191 USDT |
211,408.3000 |
1.3771 USDT |
1.2479 USDT |
1.4086 USDT |
1.3033 USDT |
| 2025-06-20 |
1.4527 USDT |
233,383.0000 |
1.4113 USDT |
1.3587 USDT |
1.5168 USDT |
1.3815 USDT |
| 2025-06-19 |
1.4136 USDT |
184,848.0000 |
1.4437 USDT |
1.3748 USDT |
1.4622 USDT |
1.4203 USDT |
| 2025-06-18 |
1.3421 USDT |
144,363.7000 |
1.3886 USDT |
1.2791 USDT |
1.4053 USDT |
1.3304 USDT |
| 2025-06-17 |
1.4339 USDT |
129,321.4000 |
1.3930 USDT |
1.3607 USDT |
1.4728 USDT |
1.4136 USDT |
| 2025-06-16 |
1.4481 USDT |
160,300.1000 |
1.3938 USDT |
1.3733 USDT |
1.4796 USDT |
1.4756 USDT |
| 2025-06-15 |
1.3833 USDT |
92,652.9000 |
1.3987 USDT |
1.3533 USDT |
1.4134 USDT |
1.3793 USDT |
| 2025-06-14 |
1.4540 USDT |
93,716.7000 |
1.4702 USDT |
1.4151 USDT |
1.4855 USDT |
1.4309 USDT |
| 2025-06-13 |
1.4006 USDT |
94,474.1000 |
1.4475 USDT |
1.3672 USDT |
1.4482 USDT |
1.3805 USDT |
| 2025-06-12 |
1.5507 USDT |
353,839.0000 |
1.6452 USDT |
1.4837 USDT |
1.6452 USDT |
1.4915 USDT |
| 2025-06-11 |
1.7629 USDT |
386,334.1000 |
1.7867 USDT |
1.6424 USDT |
1.8192 USDT |
1.6519 USDT |
| 2025-06-10 |
1.7332 USDT |
159,361.6000 |
1.7748 USDT |
1.7070 USDT |
1.7748 USDT |
1.7423 USDT |
| 2025-06-09 |
1.6441 USDT |
274,758.1000 |
1.6553 USDT |
1.5679 USDT |
1.7002 USDT |
1.6898 USDT |
| 2025-06-08 |
1.6709 USDT |
378,874.3000 |
1.6623 USDT |
1.6166 USDT |
1.7383 USDT |
1.6499 USDT |
| 2025-06-07 |
1.6560 USDT |
307,587.7000 |
1.6512 USDT |
1.6193 USDT |
1.6933 USDT |
1.6564 USDT |
| 2025-06-06 |
1.6775 USDT |
575,305.2998 |
1.6794 USDT |
1.6109 USDT |
1.7384 USDT |
1.6236 USDT |
| 2025-06-05 |
1.6864 USDT |
336,491.9000 |
1.6530 USDT |
1.6261 USDT |
1.7654 USDT |
1.6633 USDT |
| 2025-06-04 |
1.7499 USDT |
254,229.8000 |
1.8410 USDT |
1.6573 USDT |
1.8410 USDT |
1.6600 USDT |