Market Cap $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Coins
33.319
+12
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $1.3994 | $1.3853 | $1.4726 | $1.4353 | $67,878,378 | $337,800,652 |
| Oct-01 2025 | $1.4333 | $1.3548 | $1.5020 | $1.4155 | $132,372,132 | $345,992,691 |
| Sep-30 2025 | $1.4113 | $1.4067 | $1.6080 | $1.5626 | $189,564,224 | $340,685,900 |
| Sep-29 2025 | $1.5622 | $1.2612 | $1.6582 | $1.4035 | $320,171,705 | $377,105,145 |
| Sep-28 2025 | $1.4031 | $1.1478 | $1.5239 | $1.2018 | $716,849,088 | $338,713,031 |
| Sep-27 2025 | $1.2060 | $1.0313 | $1.4061 | $1.0360 | $361,812,843 | $291,120,611 |
| Sep-26 2025 | $1.0251 | $0.961441 | $1.0380 | $0.961441 | $32,543,417 | $247,467,750 |
| Sep-25 2025 | $0.959268 | $0.947821 | $1.0345 | $1.0345 | $28,388,383 | $231,556,658 |
| Sep-24 2025 | $1.0346 | $0.988212 | $1.0413 | $1.0049 | $19,271,367 | $249,764,823 |
| Sep-23 2025 | $1.0056 | $0.9942 | $1.0323 | $1.0278 | $18,307,629 | $242,754,581 |
| Sep-22 2025 | $1.0284 | $1.0080 | $1.1411 | $1.1391 | $36,028,821 | $248,246,413 |
| Sep-21 2025 | $1.1399 | $1.1260 | $1.1676 | $1.1676 | $28,024,066 | $275,168,610 |
| Sep-20 2025 | $1.1694 | $1.1350 | $1.1958 | $1.1350 | $57,371,964 | $282,290,627 |
| Sep-19 2025 | $1.1348 | $1.1261 | $1.1964 | $1.1964 | $26,969,386 | $273,933,437 |
| Sep-18 2025 | $1.2009 | $1.1485 | $1.2280 | $1.1656 | $63,782,274 | $289,897,414 |