Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
1.4083 USDT |
16,890,751.1980 |
1.4481 USDT |
1.3077 USDT |
1.5356 USDT |
1.3580 USDT |
| 2025-05-07 |
1.2644 USDT |
38,555,835.8860 |
0.9687 USDT |
0.9584 USDT |
1.5549 USDT |
1.4488 USDT |
| 2025-05-06 |
0.8837 USDT |
9,869,416.6260 |
0.8208 USDT |
0.8076 USDT |
0.9876 USDT |
0.9690 USDT |
| 2025-05-05 |
0.8485 USDT |
6,273,965.2190 |
0.7994 USDT |
0.7835 USDT |
0.8890 USDT |
0.8203 USDT |
| 2025-05-04 |
0.7880 USDT |
1,535,164.8890 |
0.7963 USDT |
0.7725 USDT |
0.8001 USDT |
0.7988 USDT |
| 2025-05-03 |
0.8345 USDT |
2,667,756.7720 |
0.8736 USDT |
0.7918 USDT |
0.8931 USDT |
0.7963 USDT |
| 2025-05-02 |
0.8956 USDT |
3,329,232.9180 |
0.9165 USDT |
0.8633 USDT |
0.9440 USDT |
0.8737 USDT |
| 2025-05-01 |
0.8940 USDT |
6,946,243.2010 |
0.8398 USDT |
0.8362 USDT |
0.9343 USDT |
0.9166 USDT |
| 2025-04-30 |
0.8414 USDT |
4,276,296.3360 |
0.8475 USDT |
0.8025 USDT |
0.8728 USDT |
0.8405 USDT |
| 2025-04-29 |
0.8878 USDT |
3,296,263.4970 |
0.9345 USDT |
0.8217 USDT |
0.9486 USDT |
0.8476 USDT |
| 2025-04-28 |
0.9553 USDT |
3,624,153.7670 |
0.9367 USDT |
0.8963 USDT |
1.0023 USDT |
0.9345 USDT |
| 2025-04-27 |
0.9648 USDT |
3,053,916.4150 |
1.0503 USDT |
0.9228 USDT |
1.0589 USDT |
0.9366 USDT |
| 2025-04-26 |
0.9837 USDT |
5,179,867.4420 |
0.9151 USDT |
0.9127 USDT |
1.0557 USDT |
1.0500 USDT |
| 2025-04-25 |
0.9342 USDT |
4,589,520.6640 |
0.9425 USDT |
0.8980 USDT |
0.9685 USDT |
0.9151 USDT |
| 2025-04-24 |
0.8993 USDT |
5,120,097.5750 |
0.8872 USDT |
0.8500 USDT |
0.9496 USDT |
0.9429 USDT |
| 2025-04-23 |
0.8878 USDT |
7,890,482.7860 |
0.8450 USDT |
0.8433 USDT |
0.9230 USDT |
0.8875 USDT |
| 2025-04-22 |
0.8048 USDT |
6,034,290.6630 |
0.7736 USDT |
0.7499 USDT |
0.8578 USDT |
0.8448 USDT |
| 2025-04-21 |
0.7760 USDT |
3,709,573.5710 |
0.7760 USDT |
0.7610 USDT |
0.7998 USDT |
0.7739 USDT |
| 2025-04-20 |
0.7673 USDT |
4,260,730.3880 |
0.7513 USDT |
0.7347 USDT |
0.8024 USDT |
0.7755 USDT |
| 2025-04-19 |
0.7355 USDT |
2,780,431.8630 |
0.7239 USDT |
0.7160 USDT |
0.7519 USDT |
0.7514 USDT |
| 2025-04-18 |
0.7091 USDT |
2,454,636.7780 |
0.6977 USDT |
0.6887 USDT |
0.7255 USDT |
0.7236 USDT |
| 2025-04-17 |
0.6937 USDT |
3,378,616.9870 |
0.6937 USDT |
0.6694 USDT |
0.7105 USDT |
0.6976 USDT |
| 2025-04-16 |
0.6988 USDT |
4,846,393.0480 |
0.7224 USDT |
0.6742 USDT |
0.7239 USDT |
0.6935 USDT |
| 2025-04-15 |
0.7412 USDT |
4,075,577.1490 |
0.7548 USDT |
0.7110 USDT |
0.7665 USDT |
0.7226 USDT |
| 2025-04-14 |
0.7562 USDT |
6,095,093.8790 |
0.7591 USDT |
0.7207 USDT |
0.7867 USDT |
0.7546 USDT |
| 2025-04-13 |
0.7994 USDT |
9,037,853.9720 |
0.8632 USDT |
0.7340 USDT |
0.8742 USDT |
0.7587 USDT |
| 2025-04-12 |
0.8389 USDT |
8,380,939.2050 |
0.8185 USDT |
0.8018 USDT |
0.8876 USDT |
0.8631 USDT |
| 2025-04-11 |
0.8137 USDT |
7,342,045.4970 |
0.7987 USDT |
0.7914 USDT |
0.8458 USDT |
0.8191 USDT |
| 2025-04-10 |
0.8289 USDT |
9,592,144.3320 |
0.8967 USDT |
0.7887 USDT |
0.9097 USDT |
0.7987 USDT |
| 2025-04-09 |
0.8715 USDT |
9,105,104.1890 |
0.8637 USDT |
0.8144 USDT |
0.9210 USDT |
0.8967 USDT |
| 2025-04-08 |
0.9168 USDT |
6,759,991.1360 |
0.8972 USDT |
0.8564 USDT |
0.9747 USDT |
0.8637 USDT |
| 2025-04-07 |
0.8524 USDT |
11,461,730.1310 |
0.8067 USDT |
0.7864 USDT |
0.9333 USDT |
0.8970 USDT |
| 2025-04-06 |
0.8631 USDT |
5,231,422.7540 |
0.9786 USDT |
0.7894 USDT |
0.9830 USDT |
0.8067 USDT |
| 2025-04-05 |
0.9723 USDT |
4,348,097.0330 |
0.9503 USDT |
0.9229 USDT |
1.0247 USDT |
0.9791 USDT |
| 2025-04-04 |
0.9437 USDT |
4,285,326.0710 |
0.9369 USDT |
0.9120 USDT |
0.9887 USDT |
0.9502 USDT |
| 2025-04-03 |
0.9268 USDT |
6,536,237.6940 |
0.8682 USDT |
0.8681 USDT |
0.9688 USDT |
0.9369 USDT |
| 2025-04-02 |
0.9442 USDT |
7,629,905.4370 |
1.0231 USDT |
0.8673 USDT |
1.0240 USDT |
0.8681 USDT |
| 2025-04-01 |
1.0533 USDT |
4,167,713.5180 |
1.0207 USDT |
1.0180 USDT |
1.0950 USDT |
1.0230 USDT |
| 2025-03-31 |
1.0486 USDT |
6,178,418.2300 |
1.0680 USDT |
1.0048 USDT |
1.0842 USDT |
1.0209 USDT |
| 2025-03-30 |
1.0673 USDT |
4,052,282.5580 |
1.0533 USDT |
1.0345 USDT |
1.0936 USDT |
1.0677 USDT |
| 2025-03-29 |
1.0891 USDT |
5,417,908.0470 |
1.1437 USDT |
1.0300 USDT |
1.1527 USDT |
1.0533 USDT |
| 2025-03-28 |
1.1487 USDT |
9,769,263.2890 |
1.2834 USDT |
1.0670 USDT |
1.2988 USDT |
1.1435 USDT |
| 2025-03-27 |
1.2931 USDT |
5,078,859.8280 |
1.2700 USDT |
1.2595 USDT |
1.3181 USDT |
1.2827 USDT |
| 2025-03-26 |
1.3197 USDT |
5,729,926.8900 |
1.3609 USDT |
1.2563 USDT |
1.3912 USDT |
1.2700 USDT |
| 2025-03-25 |
1.3466 USDT |
6,483,001.2780 |
1.3784 USDT |
1.3158 USDT |
1.3936 USDT |
1.3601 USDT |
| 2025-03-24 |
1.3336 USDT |
7,784,070.1910 |
1.2772 USDT |
1.2533 USDT |
1.3996 USDT |
1.3782 USDT |
| 2025-03-23 |
1.3038 USDT |
4,804,787.7740 |
1.3271 USDT |
1.2350 USDT |
1.3524 USDT |
1.2769 USDT |
| 2025-03-22 |
1.3263 USDT |
6,302,548.7060 |
1.3046 USDT |
1.2921 USDT |
1.3652 USDT |
1.3270 USDT |
| 2025-03-21 |
1.3642 USDT |
8,145,749.3880 |
1.4023 USDT |
1.2994 USDT |
1.4307 USDT |
1.3052 USDT |
| 2025-03-20 |
1.3617 USDT |
8,502,935.9140 |
1.3373 USDT |
1.3103 USDT |
1.4066 USDT |
1.4020 USDT |