Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-27 |
1.3990 USDT |
1,130,020.3960 |
1.3575 USDT |
1.3475 USDT |
1.4347 USDT |
1.4283 USDT |
| 2025-06-26 |
1.3980 USDT |
1,234,525.8790 |
1.4125 USDT |
1.3440 USDT |
1.4684 USDT |
1.3580 USDT |
| 2025-06-25 |
1.4546 USDT |
1,198,877.5060 |
1.4630 USDT |
1.4030 USDT |
1.5065 USDT |
1.4125 USDT |
| 2025-06-24 |
1.4282 USDT |
1,408,484.6130 |
1.4280 USDT |
1.3937 USDT |
1.4686 USDT |
1.4637 USDT |
| 2025-06-23 |
1.3282 USDT |
1,745,507.3310 |
1.2665 USDT |
1.2539 USDT |
1.4298 USDT |
1.4272 USDT |
| 2025-06-22 |
1.2609 USDT |
2,540,833.8890 |
1.3188 USDT |
1.2051 USDT |
1.3537 USDT |
1.2665 USDT |
| 2025-06-21 |
1.3286 USDT |
1,864,306.0660 |
1.3788 USDT |
1.2465 USDT |
1.4112 USDT |
1.3179 USDT |
| 2025-06-20 |
1.4332 USDT |
2,191,564.6160 |
1.4133 USDT |
1.3570 USDT |
1.5189 USDT |
1.3780 USDT |
| 2025-06-19 |
1.4135 USDT |
2,119,383.6570 |
1.4395 USDT |
1.3721 USDT |
1.4661 USDT |
1.4132 USDT |
| 2025-06-18 |
1.3597 USDT |
2,856,163.1650 |
1.3872 USDT |
1.2768 USDT |
1.4407 USDT |
1.4396 USDT |
| 2025-06-17 |
1.4179 USDT |
2,417,285.8340 |
1.3986 USDT |
1.3559 USDT |
1.4737 USDT |
1.3869 USDT |
| 2025-06-16 |
1.4481 USDT |
1,911,935.7370 |
1.3992 USDT |
1.3714 USDT |
1.4796 USDT |
1.3980 USDT |
| 2025-06-15 |
1.3857 USDT |
1,331,782.5320 |
1.4010 USDT |
1.3533 USDT |
1.4188 USDT |
1.3986 USDT |
| 2025-06-14 |
1.4368 USDT |
1,405,902.8860 |
1.4721 USDT |
1.3838 USDT |
1.4862 USDT |
1.4015 USDT |
| 2025-06-13 |
1.4088 USDT |
3,317,579.4890 |
1.4479 USDT |
1.3549 USDT |
1.4724 USDT |
1.4715 USDT |
| 2025-06-12 |
1.5338 USDT |
2,620,435.8150 |
1.6470 USDT |
1.4303 USDT |
1.6478 USDT |
1.4484 USDT |
| 2025-06-11 |
1.7265 USDT |
1,855,850.9130 |
1.7871 USDT |
1.6274 USDT |
1.8193 USDT |
1.6470 USDT |
| 2025-06-10 |
1.7551 USDT |
1,623,551.7250 |
1.7714 USDT |
1.7084 USDT |
1.7991 USDT |
1.7866 USDT |
| 2025-06-09 |
1.6812 USDT |
2,924,536.9240 |
1.6494 USDT |
1.5677 USDT |
1.8210 USDT |
1.7715 USDT |
| 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 |