Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-16 |
1.0934 USDT |
1,510,001.9040 |
1.0560 USDT |
1.0514 USDT |
1.1403 USDT |
1.1310 USDT |
| 2025-08-15 |
1.0680 USDT |
2,258,988.4240 |
1.0818 USDT |
1.0130 USDT |
1.1041 USDT |
1.0558 USDT |
| 2025-08-14 |
1.1369 USDT |
2,606,267.3760 |
1.2261 USDT |
1.0648 USDT |
1.2525 USDT |
1.0809 USDT |
| 2025-08-13 |
1.2289 USDT |
1,473,334.0920 |
1.2159 USDT |
1.1998 USDT |
1.2550 USDT |
1.2255 USDT |
| 2025-08-12 |
1.1828 USDT |
1,632,620.2510 |
1.1465 USDT |
1.1058 USDT |
1.2400 USDT |
1.2149 USDT |
| 2025-08-11 |
1.2108 USDT |
1,486,023.1600 |
1.2320 USDT |
1.1266 USDT |
1.2601 USDT |
1.1474 USDT |
| 2025-08-10 |
1.2216 USDT |
1,357,084.3180 |
1.2378 USDT |
1.1734 USDT |
1.2628 USDT |
1.2330 USDT |
| 2025-08-09 |
1.2407 USDT |
1,668,378.0780 |
1.2031 USDT |
1.1900 USDT |
1.2969 USDT |
1.2390 USDT |
| 2025-08-08 |
1.1627 USDT |
3,305,982.1760 |
1.1551 USDT |
1.1376 USDT |
1.2196 USDT |
1.2031 USDT |
| 2025-08-07 |
1.1409 USDT |
1,253,085.4680 |
1.1453 USDT |
1.1119 USDT |
1.1680 USDT |
1.1532 USDT |
| 2025-08-06 |
1.1145 USDT |
749,171.7700 |
1.1033 USDT |
1.0773 USDT |
1.1473 USDT |
1.1449 USDT |
| 2025-08-05 |
1.1226 USDT |
936,570.5810 |
1.1599 USDT |
1.0825 USDT |
1.1609 USDT |
1.1031 USDT |
| 2025-08-04 |
1.1499 USDT |
804,804.3330 |
1.1418 USDT |
1.1352 USDT |
1.1697 USDT |
1.1597 USDT |
| 2025-08-03 |
1.1380 USDT |
674,906.8230 |
1.1145 USDT |
1.1000 USDT |
1.1516 USDT |
1.1428 USDT |
| 2025-08-02 |
1.1239 USDT |
825,710.9990 |
1.1360 USDT |
1.0888 USDT |
1.1544 USDT |
1.1150 USDT |
| 2025-08-01 |
1.1423 USDT |
1,543,423.4440 |
1.1682 USDT |
1.0922 USDT |
1.1690 USDT |
1.1365 USDT |
| 2025-07-31 |
1.2105 USDT |
837,901.5410 |
1.2324 USDT |
1.1600 USDT |
1.2568 USDT |
1.1672 USDT |
| 2025-07-30 |
1.2259 USDT |
1,245,517.1880 |
1.2586 USDT |
1.1767 USDT |
1.2693 USDT |
1.2316 USDT |
| 2025-07-29 |
1.2750 USDT |
628,043.6010 |
1.2826 USDT |
1.2355 USDT |
1.3203 USDT |
1.2580 USDT |
| 2025-07-28 |
1.3288 USDT |
1,045,604.7990 |
1.3663 USDT |
1.2666 USDT |
1.3867 USDT |
1.2822 USDT |
| 2025-07-27 |
1.3585 USDT |
755,235.2060 |
1.3516 USDT |
1.3413 USDT |
1.3828 USDT |
1.3658 USDT |
| 2025-07-26 |
1.3819 USDT |
858,074.8000 |
1.3691 USDT |
1.3484 USDT |
1.4119 USDT |
1.3509 USDT |
| 2025-07-25 |
1.3311 USDT |
1,155,638.6890 |
1.3496 USDT |
1.2880 USDT |
1.3775 USDT |
1.3691 USDT |
| 2025-07-24 |
1.3732 USDT |
1,600,584.6230 |
1.4524 USDT |
1.3124 USDT |
1.4688 USDT |
1.3487 USDT |
| 2025-07-23 |
1.5611 USDT |
3,220,367.2650 |
1.6793 USDT |
1.4059 USDT |
1.6806 USDT |
1.4526 USDT |
| 2025-07-22 |
1.6594 USDT |
1,896,707.0930 |
1.7437 USDT |
1.5849 USDT |
1.7806 USDT |
1.6793 USDT |
| 2025-07-21 |
1.7189 USDT |
1,189,487.4810 |
1.6619 USDT |
1.6297 USDT |
1.7654 USDT |
1.7425 USDT |
| 2025-07-20 |
1.6685 USDT |
832,987.5270 |
1.6482 USDT |
1.6247 USDT |
1.7047 USDT |
1.6617 USDT |
| 2025-07-19 |
1.6241 USDT |
468,612.5820 |
1.6288 USDT |
1.5860 USDT |
1.6479 USDT |
1.6467 USDT |
| 2025-07-18 |
1.6940 USDT |
1,574,137.5660 |
1.7094 USDT |
1.5860 USDT |
1.7752 USDT |
1.6283 USDT |
| 2025-07-17 |
1.7427 USDT |
2,012,269.6520 |
1.7388 USDT |
1.6695 USDT |
1.8280 USDT |
1.7079 USDT |
| 2025-07-16 |
1.7064 USDT |
2,280,178.3160 |
1.6140 USDT |
1.5708 USDT |
1.8100 USDT |
1.7374 USDT |
| 2025-07-15 |
1.5310 USDT |
1,091,667.7670 |
1.5470 USDT |
1.4712 USDT |
1.6157 USDT |
1.6126 USDT |
| 2025-07-14 |
1.5780 USDT |
1,790,738.2770 |
1.5088 USDT |
1.4936 USDT |
1.6546 USDT |
1.5471 USDT |