Identifier on OKEx: KAITO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |