Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-10 |
0.6479 USDT |
786,793.1120 |
0.6614 USDT |
0.6260 USDT |
0.6637 USDT |
0.6324 USDT |
| 2025-12-09 |
0.6616 USDT |
817,713.3630 |
0.6521 USDT |
0.6381 USDT |
0.6873 USDT |
0.6613 USDT |
| 2025-12-08 |
0.6518 USDT |
538,863.4370 |
0.6385 USDT |
0.6361 USDT |
0.6650 USDT |
0.6521 USDT |
| 2025-12-07 |
0.6455 USDT |
806,895.4160 |
0.6566 USDT |
0.6215 USDT |
0.6647 USDT |
0.6379 USDT |
| 2025-12-06 |
0.6477 USDT |
557,701.5900 |
0.6451 USDT |
0.6363 USDT |
0.6708 USDT |
0.6564 USDT |
| 2025-12-05 |
0.7041 USDT |
3,377,589.0130 |
0.6601 USDT |
0.6382 USDT |
0.7640 USDT |
0.6461 USDT |
| 2025-12-04 |
0.6681 USDT |
469,090.6430 |
0.6756 USDT |
0.6493 USDT |
0.6806 USDT |
0.6601 USDT |
| 2025-12-03 |
0.6699 USDT |
623,541.5040 |
0.6591 USDT |
0.6528 USDT |
0.6846 USDT |
0.6751 USDT |
| 2025-12-02 |
0.6601 USDT |
862,315.6540 |
0.6329 USDT |
0.6320 USDT |
0.6851 USDT |
0.6586 USDT |
| 2025-12-01 |
0.6383 USDT |
1,093,442.5550 |
0.6879 USDT |
0.6082 USDT |
0.6884 USDT |
0.6328 USDT |
| 2025-11-30 |
0.7059 USDT |
468,686.3690 |
0.7073 USDT |
0.6874 USDT |
0.7229 USDT |
0.6880 USDT |
| 2025-11-29 |
0.7059 USDT |
427,700.0770 |
0.7079 USDT |
0.6958 USDT |
0.7178 USDT |
0.7069 USDT |
| 2025-11-28 |
0.7201 USDT |
462,600.4730 |
0.7168 USDT |
0.7029 USDT |
0.7403 USDT |
0.7076 USDT |
| 2025-11-27 |
0.7442 USDT |
1,161,191.5340 |
0.7444 USDT |
0.7134 USDT |
0.7781 USDT |
0.7167 USDT |
| 2025-11-26 |
0.7318 USDT |
2,258,387.5530 |
0.7662 USDT |
0.6922 USDT |
0.7785 USDT |
0.7450 USDT |
| 2025-11-25 |
0.7474 USDT |
4,735,962.3600 |
0.6659 USDT |
0.6545 USDT |
0.8487 USDT |
0.7663 USDT |
| 2025-11-24 |
0.6753 USDT |
1,357,342.0000 |
0.6509 USDT |
0.6366 USDT |
0.7399 USDT |
0.6664 USDT |
| 2025-11-23 |
0.6566 USDT |
1,018,648.7050 |
0.6310 USDT |
0.6194 USDT |
0.6798 USDT |
0.6510 USDT |
| 2025-11-22 |
0.6483 USDT |
947,043.9840 |
0.6743 USDT |
0.6236 USDT |
0.6864 USDT |
0.6308 USDT |
| 2025-11-21 |
0.6797 USDT |
1,431,842.9140 |
0.7162 USDT |
0.6515 USDT |
0.7335 USDT |
0.6739 USDT |
| 2025-11-20 |
0.7696 USDT |
1,245,342.2130 |
0.7786 USDT |
0.7146 USDT |
0.8005 USDT |
0.7154 USDT |
| 2025-11-19 |
0.7756 USDT |
1,405,659.7640 |
0.7950 USDT |
0.7350 USDT |
0.8161 USDT |
0.7785 USDT |
| 2025-11-18 |
0.8347 USDT |
2,389,257.7620 |
0.8741 USDT |
0.7854 USDT |
0.9180 USDT |
0.7954 USDT |
| 2025-11-17 |
0.8472 USDT |
5,379,934.2720 |
0.7379 USDT |
0.7300 USDT |
0.9500 USDT |
0.8726 USDT |
| 2025-11-16 |
0.7421 USDT |
682,041.3770 |
0.7661 USDT |
0.7122 USDT |
0.7804 USDT |
0.7378 USDT |
| 2025-11-15 |
0.7682 USDT |
484,779.8310 |
0.7612 USDT |
0.7555 USDT |
0.7800 USDT |
0.7658 USDT |
| 2025-11-14 |
0.7706 USDT |
1,051,689.6660 |
0.7817 USDT |
0.7472 USDT |
0.7903 USDT |
0.7609 USDT |
| 2025-11-13 |
0.8195 USDT |
1,033,702.1450 |
0.8387 USDT |
0.7550 USDT |
0.8692 USDT |
0.7819 USDT |
| 2025-11-12 |
0.8407 USDT |
497,426.2740 |
0.8306 USDT |
0.8146 USDT |
0.8735 USDT |
0.8386 USDT |
| 2025-11-11 |
0.8735 USDT |
691,121.1590 |
0.9026 USDT |
0.8259 USDT |
0.9150 USDT |
0.8302 USDT |
| 2025-11-10 |
0.8993 USDT |
573,637.8010 |
0.8909 USDT |
0.8775 USDT |
0.9198 USDT |
0.9021 USDT |
| 2025-11-09 |
0.8830 USDT |
633,216.1070 |
0.9017 USDT |
0.8552 USDT |
0.9042 USDT |
0.8909 USDT |
| 2025-11-08 |
0.9190 USDT |
793,815.5640 |
0.9265 USDT |
0.8747 USDT |
0.9470 USDT |
0.9017 USDT |
| 2025-11-07 |
0.8850 USDT |
1,454,579.2550 |
0.8189 USDT |
0.8182 USDT |
0.9394 USDT |
0.9264 USDT |
| 2025-11-06 |
0.8353 USDT |
699,726.2320 |
0.8715 USDT |
0.8082 USDT |
0.8715 USDT |
0.8183 USDT |
| 2025-11-05 |
0.8657 USDT |
1,022,094.4440 |
0.8702 USDT |
0.8179 USDT |
0.8817 USDT |
0.8720 USDT |
| 2025-11-04 |
0.8778 USDT |
1,722,281.2710 |
0.9054 USDT |
0.8189 USDT |
0.9246 USDT |
0.8700 USDT |
| 2025-11-03 |
0.9209 USDT |
1,485,901.5420 |
1.0034 USDT |
0.8569 USDT |
1.0064 USDT |
0.9050 USDT |
| 2025-11-02 |
1.0424 USDT |
1,803,530.9010 |
1.0493 USDT |
0.9828 USDT |
1.1114 USDT |
1.0041 USDT |
| 2025-11-01 |
1.0550 USDT |
2,050,292.0780 |
0.9981 USDT |
0.9870 USDT |
1.0882 USDT |
1.0506 USDT |
| 2025-10-31 |
0.9959 USDT |
486,603.6830 |
0.9951 USDT |
0.9650 USDT |
1.0130 USDT |
0.9983 USDT |
| 2025-10-30 |
1.0103 USDT |
908,697.7160 |
1.0572 USDT |
0.9501 USDT |
1.0781 USDT |
0.9951 USDT |
| 2025-10-29 |
1.0711 USDT |
1,035,496.2180 |
1.0961 USDT |
1.0364 USDT |
1.1055 USDT |
1.0560 USDT |
| 2025-10-28 |
1.1238 USDT |
1,304,825.8910 |
1.1279 USDT |
1.0702 USDT |
1.1908 USDT |
1.0955 USDT |
| 2025-10-27 |
1.2003 USDT |
2,035,651.1030 |
1.2164 USDT |
1.1169 USDT |
1.2583 USDT |
1.1276 USDT |
| 2025-10-26 |
1.1443 USDT |
1,793,755.6360 |
1.1719 USDT |
1.1101 USDT |
1.2200 USDT |
1.2169 USDT |
| 2025-10-25 |
1.1279 USDT |
4,994,312.7260 |
1.0623 USDT |
1.0623 USDT |
1.3200 USDT |
1.1726 USDT |
| 2025-10-24 |
1.0537 USDT |
661,012.8150 |
1.0509 USDT |
1.0284 USDT |
1.0753 USDT |
1.0625 USDT |
| 2025-10-23 |
1.0325 USDT |
518,267.2460 |
1.0081 USDT |
1.0024 USDT |
1.0631 USDT |
1.0509 USDT |
| 2025-10-22 |
1.0171 USDT |
903,004.6920 |
1.0302 USDT |
0.9757 USDT |
1.0411 USDT |
1.0086 USDT |