Market Cap $3.30T
-0.93%
Volume 24h $272.74B
22.86%
BTC % 61.23%
0.03%
ETH % 8.2%
-0.36%
Coins
32.212
+1
Exchanges
885
Last update
0 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $1.2621 | $1.2109 | $1.3431 | $1.3242 | $68,216,408 | $304,668,015 |
| Jun-21 2025 | $1.3143 | $1.2610 | $1.4088 | $1.3780 | $55,147,469 | $317,257,938 |
| Jun-20 2025 | $1.3779 | $1.3597 | $1.5126 | $1.4133 | $66,850,074 | $332,618,593 |
| Jun-19 2025 | $1.4140 | $1.3777 | $1.4640 | $1.4402 | $58,019,751 | $341,335,074 |
| Jun-18 2025 | $1.4380 | $1.2809 | $1.4380 | $1.3895 | $65,276,432 | $347,123,219 |
| Jun-17 2025 | $1.3861 | $1.3608 | $1.4680 | $1.3984 | $70,032,460 | $334,608,963 |
| Jun-16 2025 | $1.3992 | $1.3761 | $1.4782 | $1.3976 | $68,087,975 | $337,769,476 |
| Jun-15 2025 | $1.3985 | $1.3581 | $1.4137 | $1.4020 | $37,375,528 | $337,585,798 |
| Jun-14 2025 | $1.4018 | $1.3877 | $1.4825 | $1.4698 | $49,422,589 | $338,380,150 |
| Jun-13 2025 | $1.4697 | $1.3578 | $1.4697 | $1.4463 | $97,030,550 | $354,779,214 |
| Jun-12 2025 | $1.4516 | $1.4338 | $1.6463 | $1.6463 | $104,066,974 | $350,409,230 |
| Jun-11 2025 | $1.6472 | $1.6337 | $1.8167 | $1.7866 | $80,994,615 | $397,629,392 |
| Jun-10 2025 | $1.7873 | $1.7129 | $1.7953 | $1.7706 | $76,734,774 | $431,447,801 |
| Jun-09 2025 | $1.7718 | $1.5757 | $1.8160 | $1.6525 | $99,636,635 | $427,716,259 |
| Jun-08 2025 | $1.6491 | $1.6222 | $1.7387 | $1.6595 | $73,632,677 | $398,076,394 |