Identifier on Kucoin: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
1.3561 USDT |
7,441,500.8000 |
1.3399 USDT |
1.3104 USDT |
1.4057 USDT |
1.3894 USDT |
| 2025-03-19 |
1.3155 USDT |
1,865,829.4000 |
1.3223 USDT |
1.2845 USDT |
1.3400 USDT |
1.3073 USDT |
| 2025-03-18 |
1.3530 USDT |
4,727,833.4000 |
1.4330 USDT |
1.3168 USDT |
1.4517 USDT |
1.3351 USDT |
| 2025-03-17 |
1.3958 USDT |
3,293,915.2000 |
1.3775 USDT |
1.3727 USDT |
1.4187 USDT |
1.3989 USDT |
| 2025-03-16 |
1.4061 USDT |
7,124,684.8000 |
1.4421 USDT |
1.3567 USDT |
1.4469 USDT |
1.3717 USDT |
| 2025-03-15 |
1.4361 USDT |
5,452,667.9000 |
1.4132 USDT |
1.3886 USDT |
1.5609 USDT |
1.4649 USDT |
| 2025-03-14 |
1.4388 USDT |
5,809,473.6000 |
1.3999 USDT |
1.3912 USDT |
1.4800 USDT |
1.4659 USDT |
| 2025-03-13 |
1.5051 USDT |
5,583,554.5888 |
1.4919 USDT |
1.4437 USDT |
1.5991 USDT |
1.4738 USDT |
| 2025-03-12 |
1.3371 USDT |
10,805,512.2000 |
1.3607 USDT |
1.2930 USDT |
1.3936 USDT |
1.3087 USDT |
| 2025-03-11 |
1.3488 USDT |
9,959,094.1000 |
1.3145 USDT |
1.2578 USDT |
1.3896 USDT |
1.3559 USDT |
| 2025-03-10 |
1.4871 USDT |
7,789,951.6000 |
1.4825 USDT |
1.4433 USDT |
1.5281 USDT |
1.4580 USDT |
| 2025-03-09 |
1.5700 USDT |
14,111,390.8000 |
1.6529 USDT |
1.4672 USDT |
1.6832 USDT |
1.4672 USDT |
| 2025-03-08 |
1.6543 USDT |
8,421,998.9000 |
1.5477 USDT |
1.5197 USDT |
1.7508 USDT |
1.7254 USDT |
| 2025-03-07 |
1.6289 USDT |
11,551,326.9000 |
1.6338 USDT |
1.5733 USDT |
1.7363 USDT |
1.6455 USDT |
| 2025-03-06 |
1.7265 USDT |
10,218,357.7000 |
1.8006 USDT |
1.6227 USDT |
1.8726 USDT |
1.6259 USDT |
| 2025-03-05 |
1.8366 USDT |
14,096,861.6000 |
1.5464 USDT |
1.4781 USDT |
2.2471 USDT |
1.7831 USDT |
| 2025-03-04 |
1.5577 USDT |
16,438,297.7000 |
1.6595 USDT |
1.4506 USDT |
1.6955 USDT |
1.5666 USDT |
| 2025-03-03 |
2.0541 USDT |
8,881,770.6000 |
2.1205 USDT |
1.9082 USDT |
2.1959 USDT |
1.9939 USDT |
| 2025-03-02 |
2.2702 USDT |
12,984,617.3000 |
2.2064 USDT |
1.9361 USDT |
2.4279 USDT |
2.1997 USDT |
| 2025-03-01 |
2.1901 USDT |
16,493,601.1000 |
1.9868 USDT |
1.9747 USDT |
2.4223 USDT |
2.1832 USDT |
| 2025-02-28 |
2.0572 USDT |
12,233,538.5000 |
2.1472 USDT |
1.8824 USDT |
2.2091 USDT |
2.1139 USDT |
| 2025-02-27 |
2.5562 USDT |
6,219,598.2000 |
2.4539 USDT |
2.3146 USDT |
2.9282 USDT |
2.7576 USDT |
| 2025-02-26 |
2.0532 USDT |
8,200,513.6927 |
1.7319 USDT |
1.6922 USDT |
2.4829 USDT |
2.3742 USDT |
| 2025-02-25 |
1.7263 USDT |
15,998,559.1610 |
1.7145 USDT |
1.6022 USDT |
1.8736 USDT |
1.7424 USDT |
| 2025-02-24 |
1.7489 USDT |
20,244,895.8031 |
1.5706 USDT |
1.5244 USDT |
2.0162 USDT |
1.7194 USDT |