Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |