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) 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 |