Identifier on OKEx: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
1.8765 USD |
2,853.2560 KAITO |
1.8749 USD |
1.8164 USD |
1.9743 USD |
1.9283 USD |
| 2025-05-19 |
1.8569 USD |
9,403.2290 KAITO |
1.8763 USD |
1.7343 USD |
1.9230 USD |
1.9230 USD |
| 2025-05-18 |
1.8043 USD |
10,008.0580 KAITO |
1.6682 USD |
1.6406 USD |
1.9432 USD |
1.8855 USD |
| 2025-05-17 |
1.7774 USD |
2,970.9150 KAITO |
1.9230 USD |
1.6666 USD |
1.9743 USD |
1.6714 USD |
| 2025-05-16 |
1.9684 USD |
16,229.7860 KAITO |
1.7910 USD |
1.7910 USD |
2.0841 USD |
1.9390 USD |
| 2025-05-15 |
1.8967 USD |
19,921.5050 KAITO |
1.9550 USD |
1.7179 USD |
1.9983 USD |
1.7841 USD |
| 2025-05-14 |
1.8980 USD |
21,853.2280 KAITO |
1.9203 USD |
1.8205 USD |
1.9589 USD |
1.9362 USD |
| 2025-05-13 |
1.9186 USD |
35,303.6550 KAITO |
1.7927 USD |
1.7179 USD |
2.1282 USD |
1.9376 USD |
| 2025-05-12 |
1.7406 USD |
41,056.3150 KAITO |
1.7640 USD |
1.6153 USD |
1.8717 USD |
1.7692 USD |
| 2025-05-11 |
1.7509 USD |
24,596.4180 KAITO |
1.8847 USD |
1.6826 USD |
1.8912 USD |
1.7127 USD |
| 2025-05-10 |
1.6875 USD |
59,403.0860 KAITO |
1.3660 USD |
1.3500 USD |
1.9694 USD |
1.9190 USD |
| 2025-05-09 |
1.3917 USD |
58,612.1300 KAITO |
1.3398 USD |
1.2802 USD |
1.5725 USD |
1.3660 USD |
| 2025-05-08 |
1.4063 USD |
40,790.1330 KAITO |
1.4374 USD |
1.3141 USD |
1.5313 USD |
1.3472 USD |
| 2025-05-07 |
1.2553 USD |
75,151.8960 KAITO |
0.9745 USD |
0.9745 USD |
1.5377 USD |
1.4518 USD |
| 2025-05-06 |
0.8869 USD |
28,744.0890 KAITO |
0.8297 USD |
0.8297 USD |
0.9795 USD |
0.9795 USD |
| 2025-05-05 |
0.8509 USD |
26,541.0300 KAITO |
0.7883 USD |
0.7883 USD |
0.8863 USD |
0.8283 USD |
| 2025-05-04 |
0.7873 USD |
1,003.8090 KAITO |
0.7938 USD |
0.7799 USD |
0.7938 USD |
0.7817 USD |
| 2025-05-03 |
0.8194 USD |
8,722.9980 KAITO |
0.8510 USD |
0.7938 USD |
0.8539 USD |
0.8081 USD |
| 2025-05-02 |
0.9005 USD |
12,480.0730 KAITO |
0.9185 USD |
0.8688 USD |
0.9414 USD |
0.8775 USD |
| 2025-05-01 |
0.8998 USD |
27,245.8090 KAITO |
0.8510 USD |
0.8510 USD |
0.9339 USD |
0.9164 USD |
| 2025-04-30 |
0.8437 USD |
27,133.1870 KAITO |
0.8460 USD |
0.8224 USD |
0.8657 USD |
0.8385 USD |
| 2025-04-29 |
0.8588 USD |
9,999.5230 KAITO |
0.9379 USD |
0.8285 USD |
0.9455 USD |
0.8462 USD |
| 2025-04-28 |
0.9793 USD |
3,545.6060 KAITO |
0.9303 USD |
0.8998 USD |
0.9988 USD |
0.9303 USD |
| 2025-04-27 |
0.9613 USD |
12,755.3380 KAITO |
1.0227 USD |
0.9281 USD |
1.0227 USD |
0.9379 USD |
| 2025-04-26 |
0.9901 USD |
31,655.6280 KAITO |
0.9206 USD |
0.9169 USD |
1.0533 USD |
1.0508 USD |
| 2025-04-25 |
0.9375 USD |
31,397.4460 KAITO |
0.9298 USD |
0.8996 USD |
0.9654 USD |
0.9227 USD |
| 2025-04-24 |
0.9126 USD |
11,789.5530 KAITO |
0.8890 USD |
0.8556 USD |
0.9475 USD |
0.9475 USD |
| 2025-04-23 |
0.8909 USD |
48,153.4400 KAITO |
0.8633 USD |
0.8605 USD |
0.9164 USD |
0.8772 USD |
| 2025-04-22 |
0.8193 USD |
9,857.9770 KAITO |
0.7651 USD |
0.7515 USD |
0.8588 USD |
0.8587 USD |
| 2025-04-21 |
0.7699 USD |
1,168.6360 KAITO |
0.7621 USD |
0.7621 USD |
0.7938 USD |
0.7782 USD |
| 2025-04-20 |
0.7789 USD |
10,353.4790 KAITO |
0.7513 USD |
0.7365 USD |
0.8001 USD |
0.7641 USD |
| 2025-04-19 |
0.7301 USD |
136.0060 KAITO |
0.7365 USD |
0.7294 USD |
0.7365 USD |
0.7294 USD |
| 2025-04-18 |
0.7056 USD |
825.1720 KAITO |
0.7047 USD |
0.7047 USD |
0.7156 USD |
0.7156 USD |
| 2025-04-17 |
0.6931 USD |
5,077.8360 KAITO |
0.6959 USD |
0.6778 USD |
0.7079 USD |
0.6953 USD |
| 2025-04-16 |
0.7119 USD |
2,132.2150 KAITO |
0.7083 USD |
0.6793 USD |
0.7180 USD |
0.7079 USD |
| 2025-04-15 |
0.7538 USD |
709.4560 KAITO |
0.7651 USD |
0.7219 USD |
0.7651 USD |
0.7231 USD |
| 2025-04-14 |
0.7524 USD |
4,727.6500 KAITO |
0.7624 USD |
0.7353 USD |
0.7738 USD |
0.7491 USD |
| 2025-04-13 |
0.8160 USD |
40,350.5710 KAITO |
0.8510 USD |
0.7365 USD |
0.8510 USD |
0.7548 USD |
| 2025-04-12 |
0.8438 USD |
38,141.2100 KAITO |
0.8287 USD |
0.8083 USD |
0.8824 USD |
0.8806 USD |
| 2025-04-11 |
0.8148 USD |
16,821.2660 KAITO |
0.8224 USD |
0.7938 USD |
0.8418 USD |
0.8179 USD |
| 2025-04-10 |
0.8393 USD |
13,092.0130 KAITO |
0.9040 USD |
0.7892 USD |
0.9071 USD |
0.7931 USD |
| 2025-04-09 |
0.8759 USD |
1,603.5150 KAITO |
0.8510 USD |
0.8224 USD |
0.9099 USD |
0.9099 USD |
| 2025-04-08 |
0.9422 USD |
10,175.5620 KAITO |
0.8796 USD |
0.8796 USD |
0.9667 USD |
0.8877 USD |
| 2025-04-07 |
0.8503 USD |
3,754.1310 KAITO |
0.8224 USD |
0.7938 USD |
0.9197 USD |
0.9197 USD |
| 2025-04-06 |
0.8469 USD |
4,664.8410 KAITO |
0.9601 USD |
0.8002 USD |
0.9601 USD |
0.8002 USD |
| 2025-04-05 |
0.9509 USD |
7,835.2830 KAITO |
0.9793 USD |
0.9294 USD |
1.0079 USD |
0.9589 USD |
| 2025-04-04 |
0.9500 USD |
4,303.0580 KAITO |
0.9221 USD |
0.9208 USD |
0.9793 USD |
0.9495 USD |
| 2025-04-03 |
0.9206 USD |
8,721.5280 KAITO |
0.9221 USD |
0.8935 USD |
0.9572 USD |
0.9507 USD |
| 2025-04-02 |
0.9646 USD |
4,302.2860 KAITO |
1.0365 USD |
0.9221 USD |
1.0365 USD |
0.9221 USD |
| 2025-04-01 |
1.0554 USD |
3,903.1850 KAITO |
1.0651 USD |
1.0365 USD |
1.0817 USD |
1.0365 USD |