Identifier on OKEx: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.6611 USD |
1,437.0550 KAITO |
0.6450 USD |
0.6450 USD |
0.6689 USD |
0.6555 USD |
| 2025-12-05 |
0.7093 USD |
14,419.2290 KAITO |
0.6684 USD |
0.6409 USD |
0.7599 USD |
0.6409 USD |
| 2025-12-04 |
0.6689 USD |
996.8520 KAITO |
0.6687 USD |
0.6555 USD |
0.6718 USD |
0.6555 USD |
| 2025-12-03 |
0.6705 USD |
376.1550 KAITO |
0.6555 USD |
0.6555 USD |
0.6824 USD |
0.6824 USD |
| 2025-12-02 |
0.6608 USD |
3,157.0310 KAITO |
0.6399 USD |
0.6399 USD |
0.6824 USD |
0.6620 USD |
| 2025-12-01 |
0.6326 USD |
3,058.8910 KAITO |
0.6870 USD |
0.6111 USD |
0.6870 USD |
0.6362 USD |
| 2025-11-30 |
0.7004 USD |
394.1940 KAITO |
0.7175 USD |
0.6891 USD |
0.7175 USD |
0.6891 USD |
| 2025-11-29 |
0.7060 USD |
1,497.7040 KAITO |
0.7104 USD |
0.6962 USD |
0.7166 USD |
0.7166 USD |
| 2025-11-28 |
0.7174 USD |
1,507.9590 KAITO |
0.7103 USD |
0.7032 USD |
0.7394 USD |
0.7032 USD |
| 2025-11-27 |
0.7598 USD |
5,214.7580 KAITO |
0.7561 USD |
0.7173 USD |
0.7781 USD |
0.7173 USD |
| 2025-11-26 |
0.7451 USD |
10,531.5830 KAITO |
0.7655 USD |
0.7031 USD |
0.7668 USD |
0.7446 USD |
| 2025-11-25 |
0.7617 USD |
30,676.8160 KAITO |
0.6555 USD |
0.6555 USD |
0.8423 USD |
0.7753 USD |
| 2025-11-24 |
0.6866 USD |
13,367.6540 KAITO |
0.6489 USD |
0.6424 USD |
0.7352 USD |
0.6689 USD |
| 2025-11-23 |
0.6568 USD |
6,963.0700 KAITO |
0.6297 USD |
0.6234 USD |
0.6756 USD |
0.6542 USD |
| 2025-11-22 |
0.6462 USD |
6,642.4740 KAITO |
0.6822 USD |
0.6236 USD |
0.6828 USD |
0.6372 USD |
| 2025-11-21 |
0.6788 USD |
7,335.9380 KAITO |
0.7320 USD |
0.6551 USD |
0.7323 USD |
0.6788 USD |
| 2025-11-20 |
0.7648 USD |
5,678.4620 KAITO |
0.7739 USD |
0.7173 USD |
0.7941 USD |
0.7173 USD |
| 2025-11-19 |
0.7787 USD |
6,441.1780 KAITO |
0.7849 USD |
0.7392 USD |
0.8095 USD |
0.7832 USD |
| 2025-11-18 |
0.8402 USD |
12,017.9480 KAITO |
0.8764 USD |
0.7907 USD |
0.9028 USD |
0.8066 USD |
| 2025-11-17 |
0.8521 USD |
36,008.0840 KAITO |
0.7468 USD |
0.7446 USD |
0.9297 USD |
0.8814 USD |
| 2025-11-16 |
0.7517 USD |
1,378.2910 KAITO |
0.7616 USD |
0.7173 USD |
0.7773 USD |
0.7394 USD |
| 2025-11-15 |
0.7647 USD |
935.4000 KAITO |
0.7696 USD |
0.7596 USD |
0.7773 USD |
0.7617 USD |
| 2025-11-14 |
0.7720 USD |
1,816.5070 KAITO |
0.7800 USD |
0.7506 USD |
0.7862 USD |
0.7516 USD |
| 2025-11-13 |
0.8097 USD |
1,181.9610 KAITO |
0.8588 USD |
0.7617 USD |
0.8588 USD |
0.7851 USD |
| 2025-11-12 |
0.8487 USD |
980.1920 KAITO |
0.8252 USD |
0.8170 USD |
0.8678 USD |
0.8170 USD |
| 2025-11-11 |
0.8783 USD |
808.3420 KAITO |
0.8940 USD |
0.8335 USD |
0.9123 USD |
0.8335 USD |
| 2025-11-10 |
0.9043 USD |
1,454.6820 KAITO |
0.8851 USD |
0.8851 USD |
0.9123 USD |
0.9123 USD |
| 2025-11-09 |
0.8783 USD |
1,248.8530 KAITO |
0.8851 USD |
0.8589 USD |
0.9032 USD |
0.8891 USD |
| 2025-11-08 |
0.9135 USD |
2,561.4450 KAITO |
0.9402 USD |
0.8763 USD |
0.9402 USD |
0.9032 USD |
| 2025-11-07 |
0.8544 USD |
2,682.0440 KAITO |
0.8212 USD |
0.8212 USD |
0.9308 USD |
0.9308 USD |
| 2025-11-06 |
0.8255 USD |
1,867.9700 KAITO |
0.8589 USD |
0.8088 USD |
0.8589 USD |
0.8161 USD |
| 2025-11-05 |
0.8565 USD |
1,338.6430 KAITO |
0.8589 USD |
0.8172 USD |
0.8765 USD |
0.8724 USD |
| 2025-11-04 |
0.8689 USD |
4,677.4880 KAITO |
0.9123 USD |
0.8252 USD |
0.9215 USD |
0.8765 USD |
| 2025-11-03 |
0.9215 USD |
2,857.5820 KAITO |
0.9880 USD |
0.8675 USD |
0.9880 USD |
0.8940 USD |
| 2025-11-02 |
1.0700 USD |
4,996.4070 KAITO |
1.0585 USD |
0.9866 USD |
1.1032 USD |
1.0082 USD |
| 2025-11-01 |
1.0479 USD |
3,242.7870 KAITO |
0.9894 USD |
0.9873 USD |
1.0758 USD |
1.0385 USD |
| 2025-10-31 |
0.9923 USD |
447.3520 KAITO |
0.9982 USD |
0.9685 USD |
1.0096 USD |
0.9982 USD |
| 2025-10-30 |
1.0150 USD |
2,360.2790 KAITO |
1.0703 USD |
0.9497 USD |
1.0703 USD |
0.9883 USD |
| 2025-10-29 |
1.0726 USD |
3,597.1340 KAITO |
1.1030 USD |
1.0385 USD |
1.1030 USD |
1.0488 USD |
| 2025-10-28 |
1.1391 USD |
3,231.3770 KAITO |
1.1253 USD |
1.0809 USD |
1.1897 USD |
1.0811 USD |
| 2025-10-27 |
1.2127 USD |
9,382.9410 KAITO |
1.2116 USD |
1.1476 USD |
1.2548 USD |
1.1476 USD |
| 2025-10-26 |
1.1677 USD |
6,053.4630 KAITO |
1.1664 USD |
1.1207 USD |
1.2085 USD |
1.2085 USD |
| 2025-10-25 |
1.1412 USD |
17,664.6800 KAITO |
1.0703 USD |
1.0703 USD |
1.3062 USD |
1.1724 USD |
| 2025-10-24 |
1.0522 USD |
1,421.8360 KAITO |
1.0457 USD |
1.0311 USD |
1.0711 USD |
1.0597 USD |
| 2025-10-23 |
1.0233 USD |
1,194.4530 KAITO |
1.0149 USD |
1.0149 USD |
1.0597 USD |
1.0597 USD |
| 2025-10-22 |
1.0082 USD |
595.4520 KAITO |
1.0282 USD |
0.9782 USD |
1.0388 USD |
1.0082 USD |
| 2025-10-21 |
1.0869 USD |
1,929.2990 KAITO |
1.0594 USD |
1.0282 USD |
1.1035 USD |
1.0282 USD |
| 2025-10-20 |
1.0932 USD |
1,049.1870 KAITO |
1.0489 USD |
1.0488 USD |
1.1088 USD |
1.0680 USD |
| 2025-10-19 |
1.0591 USD |
221.9870 KAITO |
1.0391 USD |
1.0282 USD |
1.0707 USD |
1.0630 USD |
| 2025-10-18 |
1.0454 USD |
682.6000 KAITO |
1.0445 USD |
1.0282 USD |
1.0597 USD |
1.0282 USD |