Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-05 |
1.3990 USDT |
1,812,632.8500 |
1.3968 USDT |
1.3647 USDT |
1.4278 USDT |
1.3712 USDT |
| 2025-10-04 |
1.4092 USDT |
1,133,653.1410 |
1.4329 USDT |
1.3864 USDT |
1.4441 USDT |
1.3968 USDT |
| 2025-10-03 |
1.4120 USDT |
2,747,403.1620 |
1.3983 USDT |
1.3542 USDT |
1.4659 USDT |
1.4328 USDT |
| 2025-10-02 |
1.4424 USDT |
3,340,310.7680 |
1.4354 USDT |
1.3819 USDT |
1.4826 USDT |
1.3985 USDT |
| 2025-10-01 |
1.4341 USDT |
6,901,909.9850 |
1.4132 USDT |
1.3504 USDT |
1.5075 USDT |
1.4370 USDT |
| 2025-09-30 |
1.5117 USDT |
8,063,811.7820 |
1.5612 USDT |
1.4048 USDT |
1.6273 USDT |
1.4138 USDT |
| 2025-09-29 |
1.4383 USDT |
11,002,129.2950 |
1.4041 USDT |
1.2568 USDT |
1.6705 USDT |
1.5612 USDT |
| 2025-09-28 |
1.4066 USDT |
22,824,553.2220 |
1.2050 USDT |
1.1393 USDT |
1.5355 USDT |
1.4046 USDT |
| 2025-09-27 |
1.1776 USDT |
12,036,085.9430 |
1.0260 USDT |
1.0260 USDT |
1.4400 USDT |
1.2058 USDT |
| 2025-09-26 |
0.9953 USDT |
1,157,125.6530 |
0.9610 USDT |
0.9585 USDT |
1.0394 USDT |
1.0249 USDT |
| 2025-09-25 |
0.9864 USDT |
1,370,679.9990 |
1.0340 USDT |
0.9391 USDT |
1.0340 USDT |
0.9610 USDT |
| 2025-09-24 |
1.0204 USDT |
738,638.4610 |
1.0048 USDT |
0.9817 USDT |
1.0431 USDT |
1.0352 USDT |
| 2025-09-23 |
1.0153 USDT |
712,415.9060 |
1.0269 USDT |
0.9916 USDT |
1.0362 USDT |
1.0044 USDT |
| 2025-09-22 |
1.0373 USDT |
2,839,033.6330 |
1.1380 USDT |
0.9829 USDT |
1.1421 USDT |
1.0274 USDT |
| 2025-09-21 |
1.1473 USDT |
1,503,354.8440 |
1.1717 USDT |
1.1234 USDT |
1.1719 USDT |
1.1383 USDT |
| 2025-09-20 |
1.1664 USDT |
2,732,325.9960 |
1.1357 USDT |
1.1344 USDT |
1.2042 USDT |
1.1715 USDT |
| 2025-09-19 |
1.1597 USDT |
1,149,342.1260 |
1.1996 USDT |
1.1246 USDT |
1.2020 USDT |
1.1353 USDT |
| 2025-09-18 |
1.1819 USDT |
3,144,543.2040 |
1.1587 USDT |
1.1468 USDT |
1.2365 USDT |
1.2001 USDT |
| 2025-09-17 |
1.1597 USDT |
6,279,799.9160 |
1.1150 USDT |
1.1071 USDT |
1.2288 USDT |
1.1583 USDT |
| 2025-09-16 |
1.1083 USDT |
1,395,523.8930 |
1.1207 USDT |
1.0873 USDT |
1.1240 USDT |
1.1145 USDT |
| 2025-09-15 |
1.1480 USDT |
1,978,170.9950 |
1.1779 USDT |
1.0963 USDT |
1.2030 USDT |
1.1208 USDT |
| 2025-09-14 |
1.1974 USDT |
1,796,837.7060 |
1.2298 USDT |
1.1700 USDT |
1.2299 USDT |
1.1772 USDT |
| 2025-09-13 |
1.2317 USDT |
4,042,462.1420 |
1.2446 USDT |
1.2071 USDT |
1.2602 USDT |
1.2304 USDT |
| 2025-09-12 |
1.2407 USDT |
3,999,275.1340 |
1.2736 USDT |
1.2087 USDT |
1.2818 USDT |
1.2448 USDT |
| 2025-09-11 |
1.2852 USDT |
8,004,401.3840 |
1.2590 USDT |
1.1940 USDT |
1.4300 USDT |
1.2749 USDT |
| 2025-09-10 |
1.3766 USDT |
14,719,020.0490 |
1.2956 USDT |
1.2185 USDT |
1.5550 USDT |
1.2588 USDT |
| 2025-09-09 |
1.3626 USDT |
33,892,845.9870 |
1.0851 USDT |
1.0843 USDT |
1.5469 USDT |
1.2962 USDT |
| 2025-09-08 |
1.0357 USDT |
1,890,660.0880 |
0.9963 USDT |
0.9900 USDT |
1.0912 USDT |
1.0850 USDT |
| 2025-09-07 |
0.9937 USDT |
543,780.5720 |
0.9819 USDT |
0.9794 USDT |
1.0061 USDT |
0.9962 USDT |
| 2025-09-06 |
0.9740 USDT |
766,819.6830 |
0.9690 USDT |
0.9530 USDT |
0.9958 USDT |
0.9826 USDT |
| 2025-09-05 |
0.9820 USDT |
1,215,595.0870 |
0.9684 USDT |
0.9550 USDT |
1.0066 USDT |
0.9692 USDT |
| 2025-09-04 |
0.9990 USDT |
913,993.9770 |
1.0364 USDT |
0.9681 USDT |
1.0412 USDT |
0.9690 USDT |
| 2025-09-03 |
1.0426 USDT |
669,108.7800 |
1.0500 USDT |
1.0298 USDT |
1.0566 USDT |
1.0361 USDT |
| 2025-09-02 |
1.0240 USDT |
749,649.1100 |
1.0068 USDT |
0.9966 USDT |
1.0528 USDT |
1.0494 USDT |
| 2025-09-01 |
1.0217 USDT |
1,145,066.0700 |
1.0503 USDT |
0.9832 USDT |
1.0756 USDT |
1.0050 USDT |
| 2025-08-31 |
1.0810 USDT |
749,744.6150 |
1.0885 USDT |
1.0503 USDT |
1.0988 USDT |
1.0505 USDT |
| 2025-08-30 |
1.1032 USDT |
1,840,914.5710 |
1.0622 USDT |
1.0387 USDT |
1.1385 USDT |
1.0892 USDT |
| 2025-08-29 |
1.0715 USDT |
852,684.2500 |
1.1174 USDT |
1.0386 USDT |
1.1228 USDT |
1.0624 USDT |
| 2025-08-28 |
1.0894 USDT |
676,041.5020 |
1.0652 USDT |
1.0603 USDT |
1.1244 USDT |
1.1177 USDT |
| 2025-08-27 |
1.0705 USDT |
821,818.1780 |
1.0716 USDT |
1.0548 USDT |
1.0952 USDT |
1.0653 USDT |
| 2025-08-26 |
1.0314 USDT |
868,812.4640 |
1.0035 USDT |
0.9927 USDT |
1.0806 USDT |
1.0720 USDT |
| 2025-08-25 |
1.0441 USDT |
1,475,841.9330 |
1.1131 USDT |
0.9722 USDT |
1.1333 USDT |
1.0037 USDT |
| 2025-08-24 |
1.1233 USDT |
941,716.7220 |
1.1550 USDT |
1.0975 USDT |
1.1712 USDT |
1.1132 USDT |
| 2025-08-23 |
1.1680 USDT |
681,307.6170 |
1.1893 USDT |
1.1448 USDT |
1.1923 USDT |
1.1540 USDT |
| 2025-08-22 |
1.1115 USDT |
1,922,506.7870 |
1.0719 USDT |
1.0578 USDT |
1.1953 USDT |
1.1890 USDT |
| 2025-08-21 |
1.0998 USDT |
871,813.6560 |
1.1382 USDT |
1.0616 USDT |
1.1424 USDT |
1.0713 USDT |
| 2025-08-20 |
1.1251 USDT |
3,591,117.7430 |
1.0237 USDT |
1.0173 USDT |
1.1969 USDT |
1.1385 USDT |
| 2025-08-19 |
1.0522 USDT |
1,155,301.4670 |
1.0690 USDT |
1.0155 USDT |
1.0795 USDT |
1.0231 USDT |
| 2025-08-18 |
1.0747 USDT |
1,398,514.1480 |
1.1045 USDT |
1.0544 USDT |
1.1095 USDT |
1.0682 USDT |
| 2025-08-17 |
1.1260 USDT |
946,033.2130 |
1.1305 USDT |
1.1033 USDT |
1.1482 USDT |
1.1049 USDT |