Market Cap $2.76T
-2.91%
Volume 24h $255.50B
-51.65%
BTC % 54.97%
-0.43%
ETH % 9.75%
-2.56%
Coins
34.187
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.366955 | $0.35158 | $0.37087 | $0.35722 | $22,007,408 | $88,578,969 |
| Feb-01 2026 | $0.347106 | $0.347106 | $0.377151 | $0.3623 | $18,912,270 | $83,787,604 |
| Jan-31 2026 | $0.358848 | $0.336344 | $0.39682 | $0.396557 | $28,046,864 | $86,622,133 |
| Jan-30 2026 | $0.394694 | $0.377135 | $0.39632 | $0.391149 | $16,266,098 | $95,274,786 |
| Jan-29 2026 | $0.390448 | $0.380945 | $0.426178 | $0.42296 | $18,387,341 | $94,249,866 |
| Jan-28 2026 | $0.431703 | $0.41609 | $0.431703 | $0.426072 | $12,123,081 | $104,208,396 |
| Jan-27 2026 | $0.428503 | $0.406008 | $0.428503 | $0.409267 | $13,818,844 | $103,436,098 |
| Jan-26 2026 | $0.411 | $0.392098 | $0.415097 | $0.393346 | $16,068,057 | $99,211,008 |
| Jan-25 2026 | $0.394512 | $0.3927 | $0.423545 | $0.423545 | $23,185,997 | $95,231,010 |
| Jan-24 2026 | $0.423823 | $0.407894 | $0.427622 | $0.409744 | $25,064,737 | $102,306,348 |
| Jan-23 2026 | $0.415327 | $0.403304 | $0.454566 | $0.403544 | $76,281,567 | $100,255,462 |
| Jan-22 2026 | $0.403468 | $0.402614 | $0.435439 | $0.433357 | $18,096,200 | $97,392,696 |
| Jan-21 2026 | $0.43619 | $0.426945 | $0.444511 | $0.433063 | $13,555,732 | $105,291,464 |
| Jan-20 2026 | $0.434457 | $0.431882 | $0.476936 | $0.476936 | $18,312,409 | $104,873,318 |
| Jan-19 2026 | $0.474322 | $0.474322 | $0.501831 | $0.501497 | $20,480,580 | $114,496,206 |