Market Cap $3.91T
0.22%
Volume 24h $220.36B
-57.94%
BTC % 60.05%
-0.05%
ETH % 9.14%
-0.32%
Coins
32.398
+5
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $1.5434 | $1.5069 | $1.6283 | $1.6155 | $40,871,521 | $372,565,630 |
| Jul-11 2025 | $1.6159 | $1.6076 | $1.7133 | $1.6601 | $71,255,781 | $390,075,251 |
| Jul-10 2025 | $1.6556 | $1.4919 | $1.6705 | $1.5059 | $66,483,919 | $399,662,633 |
| Jul-09 2025 | $1.5076 | $1.4522 | $1.5119 | $1.4711 | $30,864,119 | $363,930,681 |
| Jul-08 2025 | $1.4714 | $1.4345 | $1.4855 | $1.4636 | $27,849,505 | $355,187,201 |
| Jul-07 2025 | $1.4630 | $1.4567 | $1.5610 | $1.5606 | $32,551,528 | $353,167,082 |
| Jul-06 2025 | $1.5587 | $1.5185 | $1.5825 | $1.5309 | $24,588,392 | $376,276,508 |
| Jul-05 2025 | $1.5311 | $1.4933 | $1.5447 | $1.5192 | $24,590,237 | $369,599,717 |
| Jul-04 2025 | $1.5194 | $1.4846 | $1.6345 | $1.6345 | $39,297,476 | $366,785,685 |
| Jul-03 2025 | $1.6378 | $1.5746 | $1.6390 | $1.6304 | $56,615,202 | $395,364,114 |
| Jul-02 2025 | $1.6332 | $1.5321 | $1.7169 | $1.6237 | $143,937,364 | $394,258,462 |
| Jul-01 2025 | $1.6218 | $1.5337 | $1.6218 | $1.5915 | $44,555,626 | $391,505,112 |
| Jun-30 2025 | $1.5904 | $1.5862 | $1.6593 | $1.6438 | $62,049,269 | $383,922,699 |
| Jun-29 2025 | $1.6446 | $1.5009 | $1.6514 | $1.5125 | $80,190,947 | $397,004,646 |
| Jun-28 2025 | $1.5115 | $1.4292 | $1.5316 | $1.4293 | $54,767,499 | $364,868,181 |