Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-29 |
0.4044 USDT |
2,179,054.2200 |
0.4286 USDT |
0.3800 USDT |
0.4330 USDT |
0.3901 USDT |
| 2026-01-28 |
0.4239 USDT |
1,092,970.2720 |
0.4301 USDT |
0.4146 USDT |
0.4353 USDT |
0.4277 USDT |
| 2026-01-27 |
0.4134 USDT |
1,304,500.5260 |
0.4116 USDT |
0.4036 USDT |
0.4301 USDT |
0.4298 USDT |
| 2026-01-26 |
0.4035 USDT |
1,815,536.3800 |
0.3951 USDT |
0.3900 USDT |
0.4192 USDT |
0.4121 USDT |
| 2026-01-25 |
0.4107 USDT |
1,992,235.8290 |
0.4267 USDT |
0.3882 USDT |
0.4267 USDT |
0.3951 USDT |
| 2026-01-24 |
0.4197 USDT |
1,400,241.0670 |
0.4184 USDT |
0.4062 USDT |
0.4314 USDT |
0.4269 USDT |
| 2026-01-23 |
0.4248 USDT |
4,177,588.7000 |
0.3987 USDT |
0.3981 USDT |
0.4694 USDT |
0.4184 USDT |
| 2026-01-22 |
0.4179 USDT |
2,271,755.8620 |
0.4346 USDT |
0.3974 USDT |
0.4381 USDT |
0.3986 USDT |
| 2026-01-21 |
0.4357 USDT |
1,372,084.4090 |
0.4318 USDT |
0.4244 USDT |
0.4491 USDT |
0.4351 USDT |
| 2026-01-20 |
0.4509 USDT |
2,305,391.5770 |
0.4787 USDT |
0.4261 USDT |
0.4787 USDT |
0.4317 USDT |
| 2026-01-19 |
0.4918 USDT |
1,982,885.0560 |
0.5174 USDT |
0.4730 USDT |
0.5174 USDT |
0.4786 USDT |
| 2026-01-18 |
0.5278 USDT |
1,189,622.0940 |
0.5318 USDT |
0.5154 USDT |
0.5440 USDT |
0.5178 USDT |
| 2026-01-17 |
0.5348 USDT |
735,837.9400 |
0.5499 USDT |
0.5244 USDT |
0.5502 USDT |
0.5316 USDT |
| 2026-01-16 |
0.5474 USDT |
3,250,316.2080 |
0.5680 USDT |
0.5317 USDT |
0.5756 USDT |
0.5502 USDT |
| 2026-01-15 |
0.6054 USDT |
13,484,580.3480 |
0.6679 USDT |
0.5316 USDT |
0.7106 USDT |
0.5682 USDT |
| 2026-01-14 |
0.6924 USDT |
2,144,975.4330 |
0.7260 USDT |
0.6612 USDT |
0.7359 USDT |
0.6685 USDT |
| 2026-01-13 |
0.6648 USDT |
6,088,546.4020 |
0.6404 USDT |
0.6173 USDT |
0.7472 USDT |
0.7257 USDT |
| 2026-01-12 |
0.6482 USDT |
7,207,513.5160 |
0.5776 USDT |
0.5693 USDT |
0.7012 USDT |
0.6406 USDT |
| 2026-01-11 |
0.5893 USDT |
1,347,739.0330 |
0.5896 USDT |
0.5677 USDT |
0.6045 USDT |
0.5774 USDT |
| 2026-01-10 |
0.5816 USDT |
2,134,072.2470 |
0.5846 USDT |
0.5593 USDT |
0.6030 USDT |
0.5898 USDT |
| 2026-01-09 |
0.5848 USDT |
1,845,166.6520 |
0.5677 USDT |
0.5564 USDT |
0.6136 USDT |
0.5846 USDT |
| 2026-01-08 |
0.5661 USDT |
2,189,061.7660 |
0.5773 USDT |
0.5428 USDT |
0.5886 USDT |
0.5679 USDT |
| 2026-01-07 |
0.5561 USDT |
1,702,936.3660 |
0.5520 USDT |
0.5351 USDT |
0.5789 USDT |
0.5774 USDT |
| 2026-01-06 |
0.5468 USDT |
940,860.7140 |
0.5575 USDT |
0.5254 USDT |
0.5593 USDT |
0.5513 USDT |
| 2026-01-05 |
0.5496 USDT |
854,900.4470 |
0.5433 USDT |
0.5396 USDT |
0.5593 USDT |
0.5570 USDT |
| 2026-01-04 |
0.5523 USDT |
1,050,189.5780 |
0.5634 USDT |
0.5390 USDT |
0.5751 USDT |
0.5430 USDT |
| 2026-01-03 |
0.5669 USDT |
3,207,884.6950 |
0.5354 USDT |
0.5354 USDT |
0.6018 USDT |
0.5630 USDT |
| 2026-01-02 |
0.5196 USDT |
704,928.0840 |
0.5185 USDT |
0.5095 USDT |
0.5385 USDT |
0.5350 USDT |
| 2026-01-01 |
0.5119 USDT |
480,051.8560 |
0.5069 USDT |
0.5016 USDT |
0.5203 USDT |
0.5189 USDT |
| 2025-12-31 |
0.5103 USDT |
581,679.9030 |
0.5180 USDT |
0.4968 USDT |
0.5241 USDT |
0.5072 USDT |
| 2025-12-30 |
0.5214 USDT |
644,336.1020 |
0.5430 USDT |
0.5100 USDT |
0.5430 USDT |
0.5177 USDT |
| 2025-12-29 |
0.5370 USDT |
1,332,610.3050 |
0.5287 USDT |
0.5143 USDT |
0.5532 USDT |
0.5436 USDT |
| 2025-12-28 |
0.5439 USDT |
1,373,621.7660 |
0.5624 USDT |
0.5249 USDT |
0.5689 USDT |
0.5285 USDT |
| 2025-12-27 |
0.5910 USDT |
9,320,737.4940 |
0.4994 USDT |
0.4994 USDT |
0.6482 USDT |
0.5625 USDT |
| 2025-12-26 |
0.4975 USDT |
347,063.4630 |
0.4844 USDT |
0.4828 USDT |
0.5042 USDT |
0.4993 USDT |
| 2025-12-25 |
0.4990 USDT |
251,203.5380 |
0.5003 USDT |
0.4830 USDT |
0.5090 USDT |
0.4844 USDT |
| 2025-12-24 |
0.4876 USDT |
248,887.8300 |
0.4939 USDT |
0.4744 USDT |
0.5045 USDT |
0.5000 USDT |
| 2025-12-23 |
0.4911 USDT |
238,736.9280 |
0.4999 USDT |
0.4816 USDT |
0.5025 USDT |
0.4937 USDT |
| 2025-12-22 |
0.5025 USDT |
276,113.4520 |
0.4982 USDT |
0.4922 USDT |
0.5106 USDT |
0.4996 USDT |
| 2025-12-21 |
0.5005 USDT |
289,602.9110 |
0.5195 USDT |
0.4881 USDT |
0.5244 USDT |
0.4980 USDT |
| 2025-12-20 |
0.5134 USDT |
249,028.9780 |
0.5072 USDT |
0.5015 USDT |
0.5206 USDT |
0.5184 USDT |
| 2025-12-19 |
0.5016 USDT |
809,022.3690 |
0.4837 USDT |
0.4787 USDT |
0.5154 USDT |
0.5068 USDT |
| 2025-12-18 |
0.4942 USDT |
833,006.8490 |
0.5063 USDT |
0.4696 USDT |
0.5220 USDT |
0.4837 USDT |
| 2025-12-17 |
0.5257 USDT |
574,580.2200 |
0.5466 USDT |
0.4990 USDT |
0.5526 USDT |
0.5056 USDT |
| 2025-12-16 |
0.5388 USDT |
433,397.1350 |
0.5406 USDT |
0.5290 USDT |
0.5484 USDT |
0.5464 USDT |
| 2025-12-15 |
0.5660 USDT |
457,823.7420 |
0.5876 USDT |
0.5378 USDT |
0.6018 USDT |
0.5396 USDT |
| 2025-12-14 |
0.6044 USDT |
530,203.2800 |
0.6101 USDT |
0.5800 USDT |
0.6274 USDT |
0.5875 USDT |
| 2025-12-13 |
0.6123 USDT |
475,316.6130 |
0.6142 USDT |
0.6051 USDT |
0.6256 USDT |
0.6102 USDT |
| 2025-12-12 |
0.6067 USDT |
746,193.9100 |
0.6242 USDT |
0.5848 USDT |
0.6308 USDT |
0.6143 USDT |
| 2025-12-11 |
0.6189 USDT |
757,290.5060 |
0.6330 USDT |
0.6085 USDT |
0.6349 USDT |
0.6234 USDT |