Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-21 |
1.0735 USDT |
1,045,360.0560 |
1.0796 USDT |
1.0269 USDT |
1.1084 USDT |
1.0294 USDT |
| 2025-10-20 |
1.0855 USDT |
975,347.1080 |
1.0625 USDT |
1.0425 USDT |
1.1122 USDT |
1.0796 USDT |
| 2025-10-19 |
1.0536 USDT |
741,103.6660 |
1.0390 USDT |
1.0190 USDT |
1.0802 USDT |
1.0628 USDT |
| 2025-10-18 |
1.0456 USDT |
333,872.1620 |
1.0422 USDT |
1.0249 USDT |
1.0610 USDT |
1.0381 USDT |
| 2025-10-17 |
1.0233 USDT |
1,433,099.8570 |
1.0432 USDT |
0.9837 USDT |
1.0600 USDT |
1.0423 USDT |
| 2025-10-16 |
1.0804 USDT |
1,218,601.5230 |
1.0955 USDT |
1.0338 USDT |
1.1162 USDT |
1.0437 USDT |
| 2025-10-15 |
1.1227 USDT |
752,145.3150 |
1.1520 USDT |
1.0750 USDT |
1.1721 USDT |
1.0952 USDT |
| 2025-10-14 |
1.1355 USDT |
1,196,441.8680 |
1.2159 USDT |
1.0909 USDT |
1.2192 USDT |
1.1532 USDT |
| 2025-10-13 |
1.1784 USDT |
2,169,882.9650 |
1.1584 USDT |
1.1449 USDT |
1.2223 USDT |
1.2156 USDT |
| 2025-10-12 |
1.1251 USDT |
1,600,039.2470 |
1.0780 USDT |
1.0408 USDT |
1.1918 USDT |
1.1584 USDT |
| 2025-10-11 |
1.1193 USDT |
1,996,471.2550 |
1.1370 USDT |
1.0483 USDT |
1.1611 USDT |
1.0777 USDT |
| 2025-10-10 |
1.1172 USDT |
5,835,040.4610 |
1.3020 USDT |
0.7303 USDT |
1.3302 USDT |
1.1370 USDT |
| 2025-10-09 |
1.3592 USDT |
2,194,930.1350 |
1.3390 USDT |
1.2749 USDT |
1.4262 USDT |
1.3043 USDT |
| 2025-10-08 |
1.3545 USDT |
1,484,868.5420 |
1.3417 USDT |
1.3184 USDT |
1.4001 USDT |
1.3412 USDT |
| 2025-10-07 |
1.3567 USDT |
1,123,262.8600 |
1.4027 USDT |
1.3137 USDT |
1.4089 USDT |
1.3417 USDT |
| 2025-10-06 |
1.4248 USDT |
2,997,361.6650 |
1.3716 USDT |
1.3574 USDT |
1.4767 USDT |
1.4038 USDT |
| 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 |