Market Cap $3.17T
0.09%
Volume 24h $147.07B
-38.29%
BTC % 55.11%
0.23%
ETH % 11.2%
-0.44%
Coins
33.858
+5
Exchanges
885
Last update
44 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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.492841 | $0.481867 | $0.501693 | $0.498823 | $7,200,005 | $118,966,420 |
| Dec-22 2025 | $0.498806 | $0.494145 | $0.509779 | $0.497565 | $8,344,391 | $120,406,238 |
| Dec-21 2025 | $0.497292 | $0.48879 | $0.52204 | $0.518941 | $8,351,995 | $120,040,842 |
| Dec-20 2025 | $0.518497 | $0.501464 | $0.520543 | $0.506342 | $7,667,449 | $125,159,520 |
| Dec-19 2025 | $0.506285 | $0.479483 | $0.51378 | $0.483231 | $13,518,424 | $122,211,592 |
| Dec-18 2025 | $0.483313 | $0.471099 | $0.52065 | $0.505424 | $14,238,470 | $116,666,568 |
| Dec-17 2025 | $0.505031 | $0.500451 | $0.550594 | $0.545938 | $12,439,727 | $121,908,950 |
| Dec-16 2025 | $0.546154 | $0.530469 | $0.546862 | $0.540363 | $11,029,187 | $131,835,686 |
| Dec-15 2025 | $0.53918 | $0.53918 | $0.601089 | $0.588694 | $11,253,122 | $130,152,132 |
| Dec-14 2025 | $0.587756 | $0.585008 | $0.61866 | $0.610276 | $10,479,951 | $141,877,983 |
| Dec-13 2025 | $0.610344 | $0.605751 | $0.620397 | $0.614398 | $8,306,616 | $147,330,418 |
| Dec-12 2025 | $0.613541 | $0.587097 | $0.629732 | $0.623959 | $12,303,673 | $148,102,207 |
| Dec-11 2025 | $0.623625 | $0.610679 | $0.634197 | $0.632614 | $14,891,544 | $150,536,380 |
| Dec-10 2025 | $0.633644 | $0.628656 | $0.661969 | $0.661969 | $12,801,468 | $152,954,861 |
| Dec-09 2025 | $0.661383 | $0.639176 | $0.686119 | $0.65166 | $12,874,705 | $159,650,693 |