Market Cap $2.73T
-0.85%
Volume 24h $220.39B
-31.1%
BTC % 54.22%
0.12%
ETH % 10.29%
-0.68%
Coins
34.344
+3
Exchanges
885
Last update
45 Seconds 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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.370758 | $0.365521 | $0.375902 | $0.366716 | $9,259,747 | $89,496,932 |
| Mar-15 2026 | $0.367929 | $0.357024 | $0.367929 | $0.360917 | $7,075,088 | $88,814,055 |
| Mar-14 2026 | $0.361219 | $0.352124 | $0.363222 | $0.354138 | $7,330,618 | $87,194,477 |
| Mar-13 2026 | $0.353741 | $0.353741 | $0.365517 | $0.356763 | $10,071,262 | $85,389,351 |
| Mar-12 2026 | $0.361569 | $0.344246 | $0.367986 | $0.344578 | $12,451,587 | $87,278,803 |
| Mar-11 2026 | $0.348188 | $0.345598 | $0.360607 | $0.360607 | $11,065,335 | $84,048,825 |
| Mar-10 2026 | $0.35627 | $0.35627 | $0.373557 | $0.36591 | $10,148,734 | $85,999,798 |
| Mar-09 2026 | $0.365759 | $0.360209 | $0.394585 | $0.366016 | $16,674,669 | $88,290,394 |
| Mar-08 2026 | $0.366267 | $0.352928 | $0.368528 | $0.356847 | $13,653,640 | $88,412,839 |
| Mar-07 2026 | $0.356547 | $0.352685 | $0.367393 | $0.356281 | $11,430,088 | $86,066,574 |
| Mar-06 2026 | $0.354698 | $0.353342 | $0.363282 | $0.355789 | $13,267,852 | $85,620,258 |
| Mar-05 2026 | $0.353432 | $0.342961 | $0.361348 | $0.356146 | $12,267,208 | $85,314,668 |
| Mar-04 2026 | $0.36006 | $0.35712 | $0.385948 | $0.367806 | $27,621,332 | $86,914,526 |
| Mar-03 2026 | $0.368334 | $0.332987 | $0.374636 | $0.332987 | $25,109,439 | $88,911,893 |
| Mar-02 2026 | $0.335131 | $0.323674 | $0.343125 | $0.328721 | $10,375,801 | $80,897,098 |