Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-19 |
1.3177 USDT |
7,753,053.1670 |
1.3203 USDT |
1.2836 USDT |
1.3500 USDT |
1.3373 USDT |
| 2025-03-18 |
1.3571 USDT |
6,918,186.9250 |
1.4336 USDT |
1.3036 USDT |
1.4521 USDT |
1.3203 USDT |
| 2025-03-17 |
1.4004 USDT |
6,270,698.8400 |
1.3779 USDT |
1.3700 USDT |
1.4400 USDT |
1.4337 USDT |
| 2025-03-16 |
1.4122 USDT |
7,228,984.4750 |
1.4423 USDT |
1.3571 USDT |
1.4472 USDT |
1.3779 USDT |
| 2025-03-15 |
1.4453 USDT |
15,006,257.6540 |
1.4139 USDT |
1.3201 USDT |
1.5599 USDT |
1.4419 USDT |
| 2025-03-14 |
1.4412 USDT |
12,297,113.0960 |
1.3973 USDT |
1.3892 USDT |
1.4814 USDT |
1.4138 USDT |
| 2025-03-13 |
1.4800 USDT |
18,752,908.5130 |
1.4915 USDT |
1.3655 USDT |
1.6000 USDT |
1.3970 USDT |
| 2025-03-12 |
1.3752 USDT |
16,935,919.8180 |
1.3606 USDT |
1.2932 USDT |
1.4998 USDT |
1.4925 USDT |
| 2025-03-11 |
1.3644 USDT |
15,819,236.4270 |
1.3130 USDT |
1.2558 USDT |
1.4499 USDT |
1.3606 USDT |
| 2025-03-10 |
1.4248 USDT |
13,685,971.2700 |
1.4833 USDT |
1.2783 USDT |
1.5311 USDT |
1.3120 USDT |
| 2025-03-09 |
1.5714 USDT |
8,274,284.8600 |
1.6545 USDT |
1.4666 USDT |
1.6854 USDT |
1.4832 USDT |
| 2025-03-08 |
1.6716 USDT |
16,620,853.9290 |
1.5486 USDT |
1.5156 USDT |
1.7927 USDT |
1.6545 USDT |
| 2025-03-07 |
1.6306 USDT |
16,019,830.3370 |
1.6353 USDT |
1.5392 USDT |
1.7416 USDT |
1.5497 USDT |
| 2025-03-06 |
1.7294 USDT |
16,399,854.3830 |
1.8019 USDT |
1.6065 USDT |
1.8768 USDT |
1.6352 USDT |
| 2025-03-05 |
1.8663 USDT |
45,899,872.4320 |
1.5463 USDT |
1.4771 USDT |
2.2221 USDT |
1.8030 USDT |
| 2025-03-04 |
1.5577 USDT |
25,141,693.3630 |
1.6595 USDT |
1.4506 USDT |
1.6956 USDT |
1.5470 USDT |
| 2025-03-03 |
2.0004 USDT |
24,804,966.3810 |
2.1215 USDT |
1.6500 USDT |
2.2009 USDT |
1.6606 USDT |
| 2025-03-02 |
2.2559 USDT |
36,687,442.6940 |
2.2050 USDT |
2.0405 USDT |
2.4329 USDT |
2.1219 USDT |
| 2025-03-01 |
2.2051 USDT |
40,481,190.9510 |
1.9885 USDT |
1.9737 USDT |
2.4247 USDT |
2.2032 USDT |
| 2025-02-28 |
2.0646 USDT |
43,133,050.9570 |
2.1486 USDT |
1.8815 USDT |
2.2198 USDT |
1.9889 USDT |
| 2025-02-27 |
2.4835 USDT |
69,654,716.9430 |
2.4539 USDT |
2.0894 USDT |
2.9250 USDT |
2.1488 USDT |
| 2025-02-26 |
2.1602 USDT |
100,494,451.9230 |
1.7314 USDT |
1.6839 USDT |
2.5698 USDT |
2.4537 USDT |
| 2025-02-25 |
1.7323 USDT |
42,684,781.3120 |
1.7152 USDT |
1.6032 USDT |
1.8738 USDT |
1.7317 USDT |
| 2025-02-24 |
1.7821 USDT |
60,409,713.7990 |
1.5701 USDT |
1.5226 USDT |
2.0829 USDT |
1.7159 USDT |
| 2025-02-23 |
1.5363 USDT |
23,391,129.5990 |
1.5425 USDT |
1.4408 USDT |
1.6399 USDT |
1.5701 USDT |
| 2025-02-22 |
1.6526 USDT |
49,866,376.4570 |
1.4394 USDT |
1.3602 USDT |
1.9152 USDT |
1.5425 USDT |
| 2025-02-21 |
1.6743 USDT |
118,786,161.8560 |
1.6423 USDT |
1.2584 USDT |
2.1200 USDT |
1.4394 USDT |
| 2025-02-20 |
1.2627 USDT |
94,114,422.1360 |
0.1000 USDT |
0.1000 USDT |
2.1028 USDT |
1.6427 USDT |