Identifier on OKEx: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
1.0512 USD |
11,655.2860 KAITO |
1.0365 USD |
1.0364 USD |
1.0805 USD |
1.0364 USD |
| 2025-03-30 |
1.0678 USD |
9,298.7250 KAITO |
1.0389 USD |
1.0389 USD |
1.0821 USD |
1.0657 USD |
| 2025-03-29 |
1.1081 USD |
6,621.9510 KAITO |
1.1509 USD |
1.0364 USD |
1.1509 USD |
1.0477 USD |
| 2025-03-28 |
1.1451 USD |
55,367.7630 KAITO |
1.2779 USD |
1.0685 USD |
1.2779 USD |
1.1438 USD |
| 2025-03-27 |
1.2871 USD |
11,299.8890 KAITO |
1.2654 USD |
1.2654 USD |
1.3102 USD |
1.2779 USD |
| 2025-03-26 |
1.3157 USD |
6,917.0560 KAITO |
1.3841 USD |
1.2734 USD |
1.3841 USD |
1.2734 USD |
| 2025-03-25 |
1.3410 USD |
4,032.4710 KAITO |
1.3513 USD |
1.3227 USD |
1.3799 USD |
1.3602 USD |
| 2025-03-24 |
1.3253 USD |
6,837.7680 KAITO |
1.2654 USD |
1.2598 USD |
1.3799 USD |
1.3742 USD |
| 2025-03-23 |
1.3077 USD |
4,699.9020 KAITO |
1.3228 USD |
1.2629 USD |
1.3310 USD |
1.2748 USD |
| 2025-03-22 |
1.3270 USD |
12,931.2700 KAITO |
1.2940 USD |
1.2939 USD |
1.3591 USD |
1.3227 USD |
| 2025-03-21 |
1.4015 USD |
61,931.3960 KAITO |
1.3699 USD |
1.2985 USD |
1.4274 USD |
1.2998 USD |
| 2025-03-20 |
1.3640 USD |
19,416.5060 KAITO |
1.3461 USD |
1.3185 USD |
1.3983 USD |
1.3696 USD |
| 2025-03-19 |
1.3084 USD |
30,350.7090 KAITO |
1.3314 USD |
1.2899 USD |
1.3442 USD |
1.3416 USD |
| 2025-03-18 |
1.3562 USD |
66,503.3720 KAITO |
1.4294 USD |
1.3045 USD |
1.4482 USD |
1.3214 USD |
| 2025-03-17 |
1.4078 USD |
10,596.8320 KAITO |
1.3985 USD |
1.3770 USD |
1.4299 USD |
1.4298 USD |
| 2025-03-16 |
1.3984 USD |
14,004.3640 KAITO |
1.4414 USD |
1.3734 USD |
1.4437 USD |
1.3753 USD |
| 2025-03-15 |
1.4366 USD |
40,197.0870 KAITO |
1.4089 USD |
1.3366 USD |
1.5533 USD |
1.4425 USD |
| 2025-03-14 |
1.4439 USD |
34,000.0990 KAITO |
1.3972 USD |
1.3972 USD |
1.4798 USD |
1.4169 USD |
| 2025-03-13 |
1.4823 USD |
35,364.8240 KAITO |
1.5003 USD |
1.3653 USD |
1.5835 USD |
1.3829 USD |
| 2025-03-12 |
1.3624 USD |
88,976.7690 KAITO |
1.3745 USD |
1.2966 USD |
1.4889 USD |
1.4803 USD |
| 2025-03-11 |
1.3701 USD |
41,413.9550 KAITO |
1.3279 USD |
1.2681 USD |
1.4448 USD |
1.3558 USD |
| 2025-03-10 |
1.3977 USD |
44,086.1330 KAITO |
1.5076 USD |
1.2899 USD |
1.5217 USD |
1.3192 USD |
| 2025-03-09 |
1.5464 USD |
40,097.3330 KAITO |
1.6584 USD |
1.4683 USD |
1.6634 USD |
1.4837 USD |
| 2025-03-08 |
1.6704 USD |
32,811.0540 KAITO |
1.5414 USD |
1.5200 USD |
1.7815 USD |
1.6608 USD |
| 2025-03-07 |
1.6187 USD |
20,132.2670 KAITO |
1.6271 USD |
1.5400 USD |
1.7172 USD |
1.5428 USD |
| 2025-03-06 |
1.7375 USD |
24,689.4420 KAITO |
1.7786 USD |
1.6129 USD |
1.8580 USD |
1.6326 USD |
| 2025-03-05 |
1.8896 USD |
70,631.3750 KAITO |
1.5264 USD |
1.4810 USD |
2.2176 USD |
1.8197 USD |
| 2025-03-04 |
1.5676 USD |
43,046.3450 KAITO |
1.6374 USD |
1.4591 USD |
1.6696 USD |
1.5534 USD |
| 2025-03-03 |
1.9812 USD |
43,760.2070 KAITO |
2.1120 USD |
1.6578 USD |
2.1900 USD |
1.6590 USD |
| 2025-03-02 |
2.2339 USD |
95,028.4890 KAITO |
2.2065 USD |
2.0700 USD |
2.4288 USD |
2.1281 USD |
| 2025-03-01 |
2.1706 USD |
46,862.0720 KAITO |
1.9816 USD |
1.9816 USD |
2.4159 USD |
2.1951 USD |
| 2025-02-28 |
2.0475 USD |
61,433.0990 KAITO |
2.1365 USD |
1.8840 USD |
2.2125 USD |
2.0064 USD |
| 2025-02-27 |
2.4549 USD |
155,194.3680 KAITO |
2.4273 USD |
2.0907 USD |
2.9191 USD |
2.1423 USD |
| 2025-02-26 |
2.1938 USD |
225,381.4640 KAITO |
1.7469 USD |
1.7307 USD |
2.5501 USD |
2.4473 USD |