Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
1.6649 USDT |
5,174,678.5590 |
1.6590 USDT |
1.6134 USDT |
1.7409 USDT |
1.6504 USDT |
| 2025-06-07 |
1.6547 USDT |
2,207,361.2400 |
1.6485 USDT |
1.6188 USDT |
1.6935 USDT |
1.6589 USDT |
| 2025-06-06 |
1.6749 USDT |
3,559,907.4170 |
1.6600 USDT |
1.6064 USDT |
1.7387 USDT |
1.6499 USDT |
| 2025-06-05 |
1.6729 USDT |
4,395,918.1980 |
1.6574 USDT |
1.5649 USDT |
1.7660 USDT |
1.6599 USDT |
| 2025-06-04 |
1.7289 USDT |
2,738,118.4210 |
1.8378 USDT |
1.6328 USDT |
1.8454 USDT |
1.6574 USDT |
| 2025-06-03 |
1.8946 USDT |
2,103,026.4640 |
1.9586 USDT |
1.8174 USDT |
1.9913 USDT |
1.8380 USDT |
| 2025-06-02 |
1.9517 USDT |
2,348,710.3200 |
2.0220 USDT |
1.8784 USDT |
2.0525 USDT |
1.9600 USDT |
| 2025-06-01 |
1.9623 USDT |
2,226,387.3220 |
1.9614 USDT |
1.8305 USDT |
2.0755 USDT |
2.0206 USDT |
| 2025-05-31 |
1.9235 USDT |
4,874,103.8650 |
1.9179 USDT |
1.8085 USDT |
2.0383 USDT |
1.9624 USDT |
| 2025-05-30 |
2.0835 USDT |
5,691,431.9040 |
2.2180 USDT |
1.9111 USDT |
2.3004 USDT |
1.9175 USDT |
| 2025-05-29 |
2.2614 USDT |
4,211,771.8620 |
2.1717 USDT |
2.1439 USDT |
2.4243 USDT |
2.2210 USDT |
| 2025-05-28 |
2.2499 USDT |
2,153,652.4900 |
2.3060 USDT |
2.1654 USDT |
2.3467 USDT |
2.1717 USDT |
| 2025-05-27 |
2.1958 USDT |
5,038,321.8280 |
2.0358 USDT |
1.9781 USDT |
2.3916 USDT |
2.3088 USDT |
| 2025-05-26 |
1.9800 USDT |
2,731,812.0170 |
1.8942 USDT |
1.8726 USDT |
2.0860 USDT |
2.0362 USDT |
| 2025-05-25 |
1.8765 USDT |
3,360,022.3250 |
1.9500 USDT |
1.7691 USDT |
1.9926 USDT |
1.8955 USDT |
| 2025-05-24 |
1.9592 USDT |
1,783,864.5140 |
1.9068 USDT |
1.8977 USDT |
1.9975 USDT |
1.9496 USDT |
| 2025-05-23 |
2.0171 USDT |
4,336,987.9620 |
2.1676 USDT |
1.8812 USDT |
2.1676 USDT |
1.9070 USDT |
| 2025-05-22 |
2.1201 USDT |
4,938,038.5750 |
2.1685 USDT |
2.0600 USDT |
2.2084 USDT |
2.1650 USDT |
| 2025-05-21 |
2.1569 USDT |
10,595,757.2980 |
1.9487 USDT |
1.9483 USDT |
2.2586 USDT |
2.1697 USDT |
| 2025-05-20 |
1.8844 USDT |
4,391,264.7880 |
1.9100 USDT |
1.8090 USDT |
1.9785 USDT |
1.9480 USDT |
| 2025-05-19 |
1.8654 USDT |
7,831,058.2780 |
1.8820 USDT |
1.7296 USDT |
1.9557 USDT |
1.9098 USDT |
| 2025-05-18 |
1.7900 USDT |
7,294,565.0580 |
1.6929 USDT |
1.6247 USDT |
1.9492 USDT |
1.8809 USDT |
| 2025-05-17 |
1.8032 USDT |
4,533,149.0060 |
1.9438 USDT |
1.6551 USDT |
1.9776 USDT |
1.6939 USDT |
| 2025-05-16 |
1.9710 USDT |
7,699,024.1880 |
1.7696 USDT |
1.7696 USDT |
2.0889 USDT |
1.9438 USDT |
| 2025-05-15 |
1.8878 USDT |
10,177,204.4760 |
1.9397 USDT |
1.7152 USDT |
1.9986 USDT |
1.7687 USDT |
| 2025-05-14 |
1.8958 USDT |
9,242,829.3400 |
1.9336 USDT |
1.8148 USDT |
1.9700 USDT |
1.9393 USDT |
| 2025-05-13 |
1.9336 USDT |
22,230,940.1330 |
1.7702 USDT |
1.7130 USDT |
2.1240 USDT |
1.9334 USDT |
| 2025-05-12 |
1.7432 USDT |
14,865,013.4040 |
1.7094 USDT |
1.6100 USDT |
1.8989 USDT |
1.7703 USDT |
| 2025-05-11 |
1.7598 USDT |
11,280,927.4020 |
1.9066 USDT |
1.6686 USDT |
1.9531 USDT |
1.7089 USDT |
| 2025-05-10 |
1.6405 USDT |
28,230,343.6240 |
1.3687 USDT |
1.3401 USDT |
1.9821 USDT |
1.9069 USDT |
| 2025-05-09 |
1.3965 USDT |
17,552,898.2070 |
1.3580 USDT |
1.2733 USDT |
1.5802 USDT |
1.3683 USDT |
| 2025-05-08 |
1.4083 USDT |
16,890,751.1980 |
1.4481 USDT |
1.3077 USDT |
1.5356 USDT |
1.3580 USDT |
| 2025-05-07 |
1.2644 USDT |
38,555,835.8860 |
0.9687 USDT |
0.9584 USDT |
1.5549 USDT |
1.4488 USDT |
| 2025-05-06 |
0.8837 USDT |
9,869,416.6260 |
0.8208 USDT |
0.8076 USDT |
0.9876 USDT |
0.9690 USDT |
| 2025-05-05 |
0.8485 USDT |
6,273,965.2190 |
0.7994 USDT |
0.7835 USDT |
0.8890 USDT |
0.8203 USDT |
| 2025-05-04 |
0.7880 USDT |
1,535,164.8890 |
0.7963 USDT |
0.7725 USDT |
0.8001 USDT |
0.7988 USDT |
| 2025-05-03 |
0.8345 USDT |
2,667,756.7720 |
0.8736 USDT |
0.7918 USDT |
0.8931 USDT |
0.7963 USDT |
| 2025-05-02 |
0.8956 USDT |
3,329,232.9180 |
0.9165 USDT |
0.8633 USDT |
0.9440 USDT |
0.8737 USDT |
| 2025-05-01 |
0.8940 USDT |
6,946,243.2010 |
0.8398 USDT |
0.8362 USDT |
0.9343 USDT |
0.9166 USDT |
| 2025-04-30 |
0.8414 USDT |
4,276,296.3360 |
0.8475 USDT |
0.8025 USDT |
0.8728 USDT |
0.8405 USDT |
| 2025-04-29 |
0.8878 USDT |
3,296,263.4970 |
0.9345 USDT |
0.8217 USDT |
0.9486 USDT |
0.8476 USDT |
| 2025-04-28 |
0.9553 USDT |
3,624,153.7670 |
0.9367 USDT |
0.8963 USDT |
1.0023 USDT |
0.9345 USDT |
| 2025-04-27 |
0.9648 USDT |
3,053,916.4150 |
1.0503 USDT |
0.9228 USDT |
1.0589 USDT |
0.9366 USDT |
| 2025-04-26 |
0.9837 USDT |
5,179,867.4420 |
0.9151 USDT |
0.9127 USDT |
1.0557 USDT |
1.0500 USDT |
| 2025-04-25 |
0.9342 USDT |
4,589,520.6640 |
0.9425 USDT |
0.8980 USDT |
0.9685 USDT |
0.9151 USDT |
| 2025-04-24 |
0.8993 USDT |
5,120,097.5750 |
0.8872 USDT |
0.8500 USDT |
0.9496 USDT |
0.9429 USDT |
| 2025-04-23 |
0.8878 USDT |
7,890,482.7860 |
0.8450 USDT |
0.8433 USDT |
0.9230 USDT |
0.8875 USDT |
| 2025-04-22 |
0.8048 USDT |
6,034,290.6630 |
0.7736 USDT |
0.7499 USDT |
0.8578 USDT |
0.8448 USDT |
| 2025-04-21 |
0.7760 USDT |
3,709,573.5710 |
0.7760 USDT |
0.7610 USDT |
0.7998 USDT |
0.7739 USDT |
| 2025-04-20 |
0.7673 USDT |
4,260,730.3880 |
0.7513 USDT |
0.7347 USDT |
0.8024 USDT |
0.7755 USDT |