Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
0.7619 USDT |
180,835.8000 |
0.7594 USDT |
0.7438 USDT |
0.7860 USDT |
0.7689 USDT |
| 2025-04-13 |
0.8036 USDT |
514,248.9000 |
0.8609 USDT |
0.7440 USDT |
0.8740 USDT |
0.7493 USDT |
| 2025-04-12 |
0.8309 USDT |
577,521.9000 |
0.8165 USDT |
0.7962 USDT |
0.8760 USDT |
0.8734 USDT |
| 2025-04-11 |
0.8150 USDT |
504,736.6000 |
0.7968 USDT |
0.7923 USDT |
0.8454 USDT |
0.8250 USDT |
| 2025-04-10 |
0.8359 USDT |
462,766.1000 |
0.8982 USDT |
0.7894 USDT |
0.9099 USDT |
0.7948 USDT |
| 2025-04-09 |
0.8693 USDT |
839,283.4000 |
0.8629 USDT |
0.8147 USDT |
0.9195 USDT |
0.9064 USDT |
| 2025-04-08 |
0.9240 USDT |
534,252.2000 |
0.9018 USDT |
0.8747 USDT |
0.9717 USDT |
0.8900 USDT |
| 2025-04-07 |
0.8555 USDT |
1,242,330.0000 |
0.8067 USDT |
0.7868 USDT |
0.9331 USDT |
0.9119 USDT |
| 2025-04-06 |
0.8701 USDT |
292,523.6000 |
0.9782 USDT |
0.7986 USDT |
0.9811 USDT |
0.8105 USDT |
| 2025-04-05 |
0.9705 USDT |
214,574.9000 |
0.9549 USDT |
0.9229 USDT |
1.0234 USDT |
0.9719 USDT |
| 2025-04-04 |
0.9407 USDT |
277,073.8000 |
0.9347 USDT |
0.9133 USDT |
0.9825 USDT |
0.9483 USDT |
| 2025-04-03 |
0.9259 USDT |
490,808.6000 |
0.8702 USDT |
0.8702 USDT |
0.9673 USDT |
0.9198 USDT |
| 2025-04-02 |
0.9486 USDT |
588,252.5000 |
1.0224 USDT |
0.9158 USDT |
1.0224 USDT |
0.9497 USDT |
| 2025-04-01 |
1.0596 USDT |
268,987.2000 |
1.0272 USDT |
1.0186 USDT |
1.0929 USDT |
1.0805 USDT |
| 2025-03-31 |
1.0480 USDT |
444,650.3000 |
1.0678 USDT |
1.0077 USDT |
1.0830 USDT |
1.0521 USDT |
| 2025-03-30 |
1.0692 USDT |
98,797.4000 |
1.0514 USDT |
1.0375 USDT |
1.0927 USDT |
1.0681 USDT |
| 2025-03-29 |
1.1093 USDT |
208,173.2000 |
1.1433 USDT |
1.0699 USDT |
1.1525 USDT |
1.0772 USDT |
| 2025-03-28 |
1.1440 USDT |
1,104,320.4000 |
1.2831 USDT |
1.0673 USDT |
1.2975 USDT |
1.1414 USDT |
| 2025-03-27 |
1.2889 USDT |
129,218.8000 |
1.2704 USDT |
1.2619 USDT |
1.3161 USDT |
1.2802 USDT |
| 2025-03-26 |
1.3448 USDT |
184,189.8000 |
1.3637 USDT |
1.3038 USDT |
1.3901 USDT |
1.3090 USDT |
| 2025-03-25 |
1.3531 USDT |
440,382.8892 |
1.3781 USDT |
1.3171 USDT |
1.3958 USDT |
1.3760 USDT |
| 2025-03-24 |
1.3305 USDT |
484,806.2000 |
1.2722 USDT |
1.2543 USDT |
1.3986 USDT |
1.3736 USDT |
| 2025-03-23 |
1.3216 USDT |
92,026.8000 |
1.3290 USDT |
1.3013 USDT |
1.3500 USDT |
1.3013 USDT |
| 2025-03-22 |
1.3205 USDT |
86,849.5827 |
1.3055 USDT |
1.2948 USDT |
1.3557 USDT |
1.3147 USDT |
| 2025-03-21 |
1.3813 USDT |
525,691.7228 |
1.4022 USDT |
1.3197 USDT |
1.4300 USDT |
1.3228 USDT |