Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
1.8893 USDT |
285,115.0000 |
1.9604 USDT |
1.8177 USDT |
1.9909 USDT |
1.8410 USDT |
| 2025-06-02 |
1.9636 USDT |
354,330.8000 |
2.0144 USDT |
1.8859 USDT |
2.0506 USDT |
1.9245 USDT |
| 2025-06-01 |
1.9749 USDT |
259,162.5000 |
1.9539 USDT |
1.8341 USDT |
2.0751 USDT |
2.0251 USDT |
| 2025-05-31 |
1.9038 USDT |
359,179.2000 |
1.9191 USDT |
1.8104 USDT |
2.0378 USDT |
1.9593 USDT |
| 2025-05-30 |
2.1119 USDT |
440,737.9000 |
2.2213 USDT |
1.9750 USDT |
2.3006 USDT |
2.0199 USDT |
| 2025-05-29 |
2.2573 USDT |
427,581.0000 |
2.1798 USDT |
2.1447 USDT |
2.4188 USDT |
2.1684 USDT |
| 2025-05-28 |
2.2742 USDT |
156,836.3000 |
2.3027 USDT |
2.2088 USDT |
2.3477 USDT |
2.2098 USDT |
| 2025-05-27 |
2.1481 USDT |
373,104.7000 |
2.0357 USDT |
1.9777 USDT |
2.2727 USDT |
2.2690 USDT |
| 2025-05-26 |
1.9721 USDT |
364,406.9000 |
1.8941 USDT |
1.8748 USDT |
2.0513 USDT |
2.0508 USDT |
| 2025-05-25 |
1.8776 USDT |
376,174.7000 |
1.9477 USDT |
1.7774 USDT |
1.9874 USDT |
1.8583 USDT |
| 2025-05-24 |
1.9607 USDT |
248,624.7000 |
1.9144 USDT |
1.8992 USDT |
1.9928 USDT |
1.9446 USDT |
| 2025-05-23 |
2.0097 USDT |
555,963.7000 |
2.1550 USDT |
1.9090 USDT |
2.1550 USDT |
1.9363 USDT |
| 2025-05-22 |
2.1185 USDT |
598,945.8000 |
2.1692 USDT |
2.0618 USDT |
2.2070 USDT |
2.1125 USDT |
| 2025-05-21 |
2.1424 USDT |
792,725.6000 |
1.9557 USDT |
1.9557 USDT |
2.2570 USDT |
2.1859 USDT |
| 2025-05-20 |
1.8871 USDT |
239,410.0000 |
1.9213 USDT |
1.8080 USDT |
1.9786 USDT |
1.9243 USDT |
| 2025-05-19 |
1.8650 USDT |
742,647.8000 |
1.8812 USDT |
1.7340 USDT |
1.9550 USDT |
1.9000 USDT |
| 2025-05-18 |
1.7889 USDT |
704,346.2000 |
1.6925 USDT |
1.6254 USDT |
1.9507 USDT |
1.8164 USDT |
| 2025-05-17 |
1.8654 USDT |
246,284.5000 |
1.9501 USDT |
1.7191 USDT |
1.9757 USDT |
1.7281 USDT |
| 2025-05-16 |
1.9717 USDT |
630,282.4000 |
1.7776 USDT |
1.7776 USDT |
2.0875 USDT |
2.0108 USDT |
| 2025-05-15 |
1.9074 USDT |
586,077.8933 |
1.9432 USDT |
1.8118 USDT |
1.9968 USDT |
1.9479 USDT |
| 2025-05-14 |
1.8884 USDT |
499,501.2000 |
1.9381 USDT |
1.8144 USDT |
1.9664 USDT |
1.8683 USDT |
| 2025-05-13 |
1.9379 USDT |
2,012,771.1000 |
1.7852 USDT |
1.7151 USDT |
2.1193 USDT |
1.9631 USDT |
| 2025-05-12 |
1.7423 USDT |
997,047.2000 |
1.7062 USDT |
1.6100 USDT |
1.8985 USDT |
1.7315 USDT |
| 2025-05-11 |
1.7648 USDT |
799,202.9000 |
1.9086 USDT |
1.6757 USDT |
1.9528 USDT |
1.7290 USDT |
| 2025-05-10 |
1.6716 USDT |
2,770,307.2978 |
1.3736 USDT |
1.3470 USDT |
1.9811 USDT |
1.8654 USDT |