Market Cap $2.41T
-3.23%
Volume 24h $230.90B
57.11%
BTC % 53.77%
-0.87%
ETH % 9.33%
-1.17%
Coins
34.254
+8
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.298115 | $0.294249 | $0.300847 | $0.299669 | $6,545,863 | $71,961,743 |
| Feb-21 2026 | $0.301295 | $0.301087 | $0.309931 | $0.309931 | $5,518,878 | $72,729,470 |
| Feb-20 2026 | $0.309793 | $0.296436 | $0.312049 | $0.299103 | $11,283,661 | $74,780,614 |
| Feb-19 2026 | $0.294729 | $0.293533 | $0.312103 | $0.303427 | $8,185,893 | $71,144,379 |
| Feb-18 2026 | $0.303356 | $0.302638 | $0.316937 | $0.316937 | $6,748,108 | $73,226,877 |
| Feb-17 2026 | $0.316251 | $0.315874 | $0.324281 | $0.319742 | $7,933,913 | $76,339,618 |
| Feb-16 2026 | $0.319983 | $0.309077 | $0.322391 | $0.311625 | $8,242,506 | $77,240,547 |
| Feb-15 2026 | $0.310348 | $0.309957 | $0.333054 | $0.331672 | $11,276,184 | $74,914,725 |
| Feb-14 2026 | $0.332814 | $0.323223 | $0.334747 | $0.32353 | $10,854,952 | $80,337,832 |
| Feb-13 2026 | $0.323531 | $0.312017 | $0.324993 | $0.315983 | $10,067,035 | $78,096,859 |
| Feb-12 2026 | $0.3152 | $0.306553 | $0.321557 | $0.317484 | $13,895,105 | $76,085,978 |
| Feb-11 2026 | $0.318045 | $0.293984 | $0.32458 | $0.309449 | $33,530,047 | $76,772,548 |
| Feb-10 2026 | $0.305514 | $0.300931 | $0.337102 | $0.314397 | $45,369,016 | $73,747,837 |
| Feb-09 2026 | $0.318592 | $0.310365 | $0.321657 | $0.313004 | $9,002,734 | $76,904,609 |
| Feb-08 2026 | $0.315674 | $0.311525 | $0.329686 | $0.329686 | $7,521,696 | $76,200,244 |