Identifier on OKEx: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-13 |
1.1844 USD |
1,476.1000 KAITO |
1.1656 USD |
1.1476 USD |
1.2189 USD |
1.2150 USD |
| 2025-10-12 |
1.1582 USD |
6,114.0750 KAITO |
1.0594 USD |
1.0488 USD |
1.1948 USD |
1.1592 USD |
| 2025-10-11 |
1.1214 USD |
3,574.1870 KAITO |
1.1431 USD |
1.0492 USD |
1.1595 USD |
1.0811 USD |
| 2025-10-10 |
0.9859 USD |
81,373.8190 KAITO |
1.3072 USD |
0.7402 USD |
1.3242 USD |
1.1363 USD |
| 2025-10-09 |
1.3632 USD |
2,709.6700 KAITO |
1.3605 USD |
1.2810 USD |
1.4214 USD |
1.2886 USD |
| 2025-10-08 |
1.3417 USD |
5,143.1440 KAITO |
1.3251 USD |
1.3200 USD |
1.3954 USD |
1.3332 USD |
| 2025-10-07 |
1.3739 USD |
2,827.0360 KAITO |
1.4015 USD |
1.3200 USD |
1.4015 USD |
1.3484 USD |
| 2025-10-06 |
1.4193 USD |
4,211.6920 KAITO |
1.4019 USD |
1.3738 USD |
1.4737 USD |
1.4157 USD |
| 2025-10-05 |
1.4066 USD |
2,401.8400 KAITO |
1.4040 USD |
1.3682 USD |
1.4269 USD |
1.3682 USD |
| 2025-10-04 |
1.4057 USD |
787.6820 KAITO |
1.4299 USD |
1.3900 USD |
1.4446 USD |
1.4078 USD |
| 2025-10-03 |
1.4096 USD |
1,941.3520 KAITO |
1.3876 USD |
1.3602 USD |
1.4591 USD |
1.4397 USD |
| 2025-10-02 |
1.4547 USD |
11,720.2790 KAITO |
1.4299 USD |
1.3876 USD |
1.4827 USD |
1.3876 USD |
| 2025-10-01 |
1.4492 USD |
8,404.3250 KAITO |
1.4446 USD |
1.3579 USD |
1.5034 USD |
1.4299 USD |
| 2025-09-30 |
1.4952 USD |
10,691.2520 KAITO |
1.5726 USD |
1.4157 USD |
1.6204 USD |
1.4157 USD |
| 2025-09-29 |
1.4454 USD |
18,408.3920 KAITO |
1.4079 USD |
1.2683 USD |
1.6492 USD |
1.5737 USD |
| 2025-09-28 |
1.4216 USD |
46,802.1100 KAITO |
1.1886 USD |
1.1480 USD |
1.5284 USD |
1.4128 USD |
| 2025-09-27 |
1.2047 USD |
22,502.9720 KAITO |
1.0388 USD |
1.0292 USD |
1.4267 USD |
1.2087 USD |
| 2025-09-26 |
0.9964 USD |
4,753.9200 KAITO |
0.9663 USD |
0.9598 USD |
1.0388 USD |
1.0270 USD |
| 2025-09-25 |
0.9856 USD |
7,839.4060 KAITO |
1.0326 USD |
0.9494 USD |
1.0326 USD |
0.9600 USD |
| 2025-09-24 |
1.0214 USD |
4,184.4000 KAITO |
1.0061 USD |
0.9861 USD |
1.0433 USD |
1.0347 USD |
| 2025-09-23 |
1.0151 USD |
2,809.6870 KAITO |
1.0083 USD |
0.9957 USD |
1.0334 USD |
1.0049 USD |
| 2025-09-22 |
1.0305 USD |
6,966.3610 KAITO |
1.1250 USD |
0.9880 USD |
1.1250 USD |
1.0298 USD |
| 2025-09-21 |
1.1437 USD |
2,151.2120 KAITO |
1.1442 USD |
1.1250 USD |
1.1620 USD |
1.1392 USD |
| 2025-09-20 |
1.1678 USD |
3,190.0090 KAITO |
1.1411 USD |
1.1411 USD |
1.1971 USD |
1.1623 USD |
| 2025-09-19 |
1.1538 USD |
1,905.9320 KAITO |
1.1910 USD |
1.1259 USD |
1.1910 USD |
1.1259 USD |
| 2025-09-18 |
1.1852 USD |
8,657.9540 KAITO |
1.1711 USD |
1.1476 USD |
1.2032 USD |
1.2032 USD |
| 2025-09-17 |
1.1701 USD |
6,926.8820 KAITO |
1.1253 USD |
1.1138 USD |
1.2266 USD |
1.1595 USD |
| 2025-09-16 |
1.1014 USD |
170.3070 KAITO |
1.0918 USD |
1.0899 USD |
1.1141 USD |
1.1075 USD |
| 2025-09-15 |
1.1306 USD |
1,226.5150 KAITO |
1.1709 USD |
1.0952 USD |
1.1948 USD |
1.1125 USD |
| 2025-09-14 |
1.1870 USD |
1,150.0750 KAITO |
1.2064 USD |
1.1774 USD |
1.2064 USD |
1.1894 USD |
| 2025-09-13 |
1.2282 USD |
1,318.6200 KAITO |
1.2300 USD |
1.2068 USD |
1.2560 USD |
1.2332 USD |
| 2025-09-12 |
1.2447 USD |
1,557.5540 KAITO |
1.2472 USD |
1.2140 USD |
1.2686 USD |
1.2434 USD |
| 2025-09-11 |
1.2922 USD |
15,752.2690 KAITO |
1.2944 USD |
1.2020 USD |
1.4130 USD |
1.2690 USD |
| 2025-09-10 |
1.4046 USD |
14,287.6990 KAITO |
1.2846 USD |
1.2353 USD |
1.5441 USD |
1.2476 USD |
| 2025-09-09 |
1.3856 USD |
34,614.0770 KAITO |
1.0920 USD |
1.0920 USD |
1.5353 USD |
1.2975 USD |
| 2025-09-08 |
1.0399 USD |
7,820.4750 KAITO |
1.0082 USD |
0.9979 USD |
1.0817 USD |
1.0770 USD |
| 2025-09-07 |
0.9960 USD |
68.6060 KAITO |
0.9982 USD |
0.9881 USD |
0.9982 USD |
0.9881 USD |
| 2025-09-06 |
0.9740 USD |
243.9580 KAITO |
0.9676 USD |
0.9589 USD |
0.9883 USD |
0.9883 USD |
| 2025-09-05 |
0.9869 USD |
897.2520 KAITO |
0.9898 USD |
0.9589 USD |
0.9982 USD |
0.9616 USD |
| 2025-09-04 |
1.0097 USD |
697.4340 KAITO |
1.0282 USD |
0.9723 USD |
1.0282 USD |
0.9724 USD |
| 2025-09-03 |
1.0424 USD |
238.9240 KAITO |
1.0428 USD |
1.0348 USD |
1.0534 USD |
1.0534 USD |
| 2025-09-02 |
1.0188 USD |
799.4930 KAITO |
1.0183 USD |
0.9979 USD |
1.0492 USD |
1.0492 USD |
| 2025-09-01 |
1.0208 USD |
2,928.7810 KAITO |
1.0488 USD |
0.9880 USD |
1.0703 USD |
1.0082 USD |
| 2025-08-31 |
1.0931 USD |
7,307.8380 KAITO |
1.0847 USD |
1.0594 USD |
1.0967 USD |
1.0594 USD |
| 2025-08-30 |
1.0946 USD |
2,183.9520 KAITO |
1.0703 USD |
1.0703 USD |
1.1366 USD |
1.0982 USD |
| 2025-08-29 |
1.0702 USD |
630.6480 KAITO |
1.1089 USD |
1.0488 USD |
1.1089 USD |
1.0605 USD |
| 2025-08-28 |
1.0948 USD |
398.8850 KAITO |
1.0780 USD |
1.0763 USD |
1.1141 USD |
1.1141 USD |
| 2025-08-27 |
1.0756 USD |
487.9420 KAITO |
1.0811 USD |
1.0568 USD |
1.0920 USD |
1.0621 USD |
| 2025-08-26 |
1.0590 USD |
4,147.9870 KAITO |
1.0082 USD |
1.0082 USD |
1.0774 USD |
1.0774 USD |
| 2025-08-25 |
1.0509 USD |
3,963.0630 KAITO |
1.0918 USD |
0.9782 USD |
1.1253 USD |
0.9982 USD |