Market Cap $2.52T
-1.82%
Volume 24h $167.73B
2.66%
BTC % 54.22%
0.11%
ETH % 9.96%
-1.1%
Coins
34.466
+5
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.427739 | $0.418228 | $0.430208 | $0.423271 | $11,528,015 | $103,251,474 |
| Apr-05 2026 | $0.423121 | $0.40981 | $0.424296 | $0.40981 | $11,697,187 | $102,136,914 |
| Apr-04 2026 | $0.409461 | $0.408148 | $0.421903 | $0.415627 | $7,918,221 | $98,839,497 |
| Apr-03 2026 | $0.415843 | $0.412833 | $0.441622 | $0.429301 | $18,138,134 | $100,379,971 |
| Apr-02 2026 | $0.429266 | $0.405215 | $0.43568 | $0.40916 | $19,618,813 | $103,620,201 |
| Apr-01 2026 | $0.409318 | $0.401173 | $0.40989 | $0.406247 | $9,127,769 | $98,804,859 |
| Mar-31 2026 | $0.406023 | $0.400544 | $0.411653 | $0.408453 | $9,104,003 | $98,009,644 |
| Mar-30 2026 | $0.408867 | $0.378534 | $0.409598 | $0.378534 | $13,576,627 | $98,696,020 |
| Mar-29 2026 | $0.378327 | $0.377544 | $0.391988 | $0.388408 | $6,271,715 | $91,323,947 |
| Mar-28 2026 | $0.388078 | $0.380356 | $0.398839 | $0.380356 | $6,802,807 | $93,677,799 |
| Mar-27 2026 | $0.380142 | $0.377956 | $0.399683 | $0.395652 | $10,723,485 | $91,762,296 |
| Mar-26 2026 | $0.395522 | $0.387116 | $0.407507 | $0.405258 | $14,153,929 | $95,474,750 |
| Mar-25 2026 | $0.405039 | $0.392892 | $0.411621 | $0.396649 | $13,595,516 | $97,772,131 |
| Mar-24 2026 | $0.396874 | $0.38084 | $0.419268 | $0.391629 | $42,869,248 | $95,801,022 |
| Mar-23 2026 | $0.391494 | $0.365476 | $0.415538 | $0.365589 | $44,727,985 | $94,502,380 |