Market Cap $3.48T
3.45%
Volume 24h $309.21B
36.38%
BTC % 54.56%
-0.23%
ETH % 11.53%
2.6%
Coins
34.037
+15
Exchanges
885
Last update
43 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.726167 | $0.61826 | $0.742502 | $0.638106 | $97,747,264 | $175,288,846 |
| Jan-12 2026 | $0.637631 | $0.570361 | $0.694794 | $0.576113 | $123,905,097 | $153,917,154 |
| Jan-11 2026 | $0.575675 | $0.569101 | $0.601397 | $0.587834 | $18,585,109 | $138,961,559 |
| Jan-10 2026 | $0.587001 | $0.559939 | $0.59803 | $0.58373 | $27,655,592 | $141,695,596 |
| Jan-09 2026 | $0.583465 | $0.556113 | $0.608246 | $0.566129 | $50,689,115 | $140,842,170 |
| Jan-08 2026 | $0.5664 | $0.543989 | $0.585613 | $0.576875 | $40,640,154 | $136,722,862 |
| Jan-07 2026 | $0.576869 | $0.539115 | $0.576869 | $0.551987 | $36,107,929 | $139,249,825 |
| Jan-06 2026 | $0.550254 | $0.530304 | $0.553629 | $0.548985 | $27,456,279 | $132,825,373 |
| Jan-05 2026 | $0.555447 | $0.541187 | $0.556381 | $0.541187 | $26,252,140 | $134,078,872 |
| Jan-04 2026 | $0.542156 | $0.54025 | $0.563067 | $0.563067 | $26,239,683 | $130,870,547 |
| Jan-03 2026 | $0.563139 | $0.534643 | $0.593274 | $0.534643 | $63,403,674 | $135,935,613 |
| Jan-02 2026 | $0.534258 | $0.509161 | $0.537966 | $0.517516 | $13,710,979 | $128,964,095 |
| Jan-01 2026 | $0.51752 | $0.501347 | $0.518107 | $0.505977 | $10,059,321 | $124,923,813 |
| Dec-31 2025 | $0.506235 | $0.497316 | $0.522691 | $0.516702 | $12,277,516 | $122,199,624 |
| Dec-30 2025 | $0.516738 | $0.511492 | $0.540843 | $0.540843 | $17,318,903 | $124,734,983 |