Market Cap $4.16T
1.65%
Volume 24h $368.32B
-2.3%
BTC % 54.67%
-1.07%
ETH % 12.53%
2.47%
Coins
32.826
+12
Exchanges
885
Last update
2 Minutes ago
KAITO (KAITO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $1.0214 | $1.0177 | $1.0786 | $1.0680 | $30,380,390 | $246,559,706 |
| Aug-18 2025 | $1.0673 | $1.0567 | $1.1082 | $1.1052 | $29,290,637 | $257,644,185 |
| Aug-17 2025 | $1.1051 | $1.1051 | $1.1437 | $1.1313 | $25,641,860 | $266,765,991 |
| Aug-16 2025 | $1.1343 | $1.0531 | $1.1395 | $1.0558 | $37,260,999 | $273,824,405 |
| Aug-15 2025 | $1.0548 | $1.0180 | $1.1026 | $1.0816 | $41,016,997 | $254,617,242 |
| Aug-14 2025 | $1.0813 | $1.0702 | $1.2510 | $1.2261 | $45,765,553 | $261,015,506 |
| Aug-13 2025 | $1.2266 | $1.2013 | $1.2527 | $1.2141 | $36,967,661 | $296,099,253 |
| Aug-12 2025 | $1.2144 | $1.1079 | $1.2309 | $1.1471 | $41,073,148 | $293,157,890 |
| Aug-11 2025 | $1.1481 | $1.1293 | $1.2590 | $1.2338 | $44,532,215 | $277,161,228 |
| Aug-10 2025 | $1.2361 | $1.1811 | $1.2618 | $1.2381 | $36,662,630 | $298,387,876 |
| Aug-09 2025 | $1.2392 | $1.1910 | $1.2712 | $1.2030 | $41,928,877 | $299,136,325 |
| Aug-08 2025 | $1.2034 | $1.1398 | $1.2157 | $1.1545 | $44,975,273 | $290,488,356 |
| Aug-07 2025 | $1.1531 | $1.1195 | $1.1655 | $1.1452 | $36,174,835 | $278,355,653 |
| Aug-06 2025 | $1.1452 | $1.0796 | $1.1463 | $1.1027 | $24,245,103 | $276,452,225 |
| Aug-05 2025 | $1.1004 | $1.0868 | $1.1593 | $1.1593 | $22,983,645 | $265,635,350 |