Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
1.4165 USDT |
1,437,874.5000 |
1.3634 USDT |
1.2770 USDT |
1.5785 USDT |
1.3899 USDT |
| 2025-05-08 |
1.4214 USDT |
1,156,705.7000 |
1.4476 USDT |
1.3239 USDT |
1.5303 USDT |
1.3396 USDT |
| 2025-05-07 |
1.2210 USDT |
3,715,103.2999 |
0.9689 USDT |
0.9589 USDT |
1.3951 USDT |
1.3370 USDT |
| 2025-05-06 |
0.8763 USDT |
937,140.5000 |
0.8220 USDT |
0.8080 USDT |
0.9387 USDT |
0.9173 USDT |
| 2025-05-05 |
0.8498 USDT |
535,958.9000 |
0.8006 USDT |
0.7891 USDT |
0.8890 USDT |
0.8326 USDT |
| 2025-05-04 |
0.7880 USDT |
88,945.7000 |
0.7974 USDT |
0.7791 USDT |
0.7993 USDT |
0.7903 USDT |
| 2025-05-03 |
0.8468 USDT |
253,387.1000 |
0.8774 USDT |
0.7932 USDT |
0.8931 USDT |
0.8080 USDT |
| 2025-05-02 |
0.8952 USDT |
309,845.4000 |
0.9176 USDT |
0.8639 USDT |
0.9431 USDT |
0.8718 USDT |
| 2025-05-01 |
0.8915 USDT |
712,364.2000 |
0.8384 USDT |
0.8384 USDT |
0.9339 USDT |
0.9004 USDT |
| 2025-04-30 |
0.8434 USDT |
501,880.7000 |
0.8472 USDT |
0.8030 USDT |
0.8721 USDT |
0.8388 USDT |
| 2025-04-29 |
0.9143 USDT |
77,334.4927 |
0.9344 USDT |
0.8893 USDT |
0.9485 USDT |
0.8920 USDT |
| 2025-04-28 |
0.9623 USDT |
413,964.1000 |
0.9361 USDT |
0.8979 USDT |
1.0019 USDT |
0.9304 USDT |
| 2025-04-27 |
0.9711 USDT |
297,910.3798 |
1.0511 USDT |
0.9229 USDT |
1.0575 USDT |
0.9355 USDT |
| 2025-04-26 |
0.9725 USDT |
465,392.1000 |
0.9188 USDT |
0.9132 USDT |
1.0064 USDT |
0.9972 USDT |
| 2025-04-25 |
0.9383 USDT |
392,564.8000 |
0.9430 USDT |
0.8996 USDT |
0.9652 USDT |
0.9132 USDT |
| 2025-04-24 |
0.8700 USDT |
139,576.8000 |
0.8870 USDT |
0.8482 USDT |
0.9100 USDT |
0.9090 USDT |
| 2025-04-23 |
0.8884 USDT |
686,614.3000 |
0.8445 USDT |
0.8441 USDT |
0.9230 USDT |
0.8844 USDT |
| 2025-04-22 |
0.8020 USDT |
318,249.4000 |
0.7697 USDT |
0.7518 USDT |
0.8347 USDT |
0.8215 USDT |
| 2025-04-21 |
0.7759 USDT |
150,177.3000 |
0.7775 USDT |
0.7611 USDT |
0.7996 USDT |
0.7737 USDT |
| 2025-04-20 |
0.7730 USDT |
348,269.1000 |
0.7527 USDT |
0.7346 USDT |
0.7998 USDT |
0.7535 USDT |
| 2025-04-19 |
0.7334 USDT |
71,904.7000 |
0.7291 USDT |
0.7239 USDT |
0.7424 USDT |
0.7330 USDT |
| 2025-04-18 |
0.7049 USDT |
47,879.3000 |
0.6957 USDT |
0.6898 USDT |
0.7226 USDT |
0.7084 USDT |
| 2025-04-17 |
0.6919 USDT |
172,688.8000 |
0.6920 USDT |
0.6697 USDT |
0.7082 USDT |
0.7028 USDT |
| 2025-04-16 |
0.6994 USDT |
256,916.5000 |
0.7145 USDT |
0.6756 USDT |
0.7252 USDT |
0.7001 USDT |
| 2025-04-15 |
0.7535 USDT |
272,776.0000 |
0.7543 USDT |
0.7386 USDT |
0.7662 USDT |
0.7468 USDT |