Market Cap $4.02T 1.26%
Volume 24h $283.46B -10.03%
BTC % 55.16% -0.34%
ETH % 11.83% 0.76%
Coins 33.516 +8
Exchanges 885
Last update 1 minute ago
KAITO KAITO

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-23 2025 $1.0493 $1.0040 $1.0608 $1.0095 $15,677,925 $253,296,305
Oct-22 2025 $1.0096 $0.985492 $1.0379 $1.0306 $20,433,337 $243,722,405
Oct-21 2025 $1.0318 $1.0285 $1.1073 $1.0799 $21,025,720 $249,078,603
Oct-20 2025 $1.0804 $1.0440 $1.1107 $1.0633 $16,821,756 $260,812,543
Oct-19 2025 $1.0628 $1.0213 $1.0790 $1.0387 $16,082,369 $256,549,911
Oct-18 2025 $1.0383 $1.0259 $1.0590 $1.0422 $12,733,036 $250,655,489
Oct-17 2025 $1.0415 $0.985605 $1.0570 $1.0434 $27,811,889 $251,409,179
Oct-16 2025 $1.0420 $1.0358 $1.1111 $1.0953 $25,759,823 $251,534,412
Oct-15 2025 $1.0948 $1.0814 $1.1691 $1.1529 $20,780,927 $264,289,640
Oct-14 2025 $1.1529 $1.0984 $1.2172 $1.2172 $29,438,563 $278,310,573
Oct-13 2025 $1.2181 $1.1486 $1.2210 $1.1593 $39,269,106 $294,042,073
Oct-12 2025 $1.1594 $1.0437 $1.1871 $1.0788 $29,169,928 $279,867,948
Oct-11 2025 $1.0783 $1.0529 $1.1595 $1.1447 $34,315,852 $260,312,717
Oct-10 2025 $1.1404 $0.810983 $1.3243 $1.3048 $66,074,994 $275,290,824
Oct-09 2025 $1.3036 $1.2783 $1.4093 $1.3417 $64,507,171 $314,689,451

Historical and market price analysis of KAITO (KAITO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 246 days, from day 02-21-2025.