Market Cap $3.47T
-4.93%
Volume 24h $486.20B
26.55%
BTC % 54.76%
-0.89%
ETH % 11.08%
0.09%
Coins
33.667
+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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.78388 | $0.756994 | $0.868076 | $0.837972 | $17,976,386 | $189,219,964 |
| Nov-12 2025 | $0.837868 | $0.815346 | $0.871169 | $0.829814 | $12,977,373 | $202,252,197 |
| Nov-11 2025 | $0.830575 | $0.829066 | $0.911696 | $0.899489 | $13,947,672 | $200,491,662 |
| Nov-10 2025 | $0.899056 | $0.879473 | $0.913792 | $0.890219 | $14,206,718 | $217,022,366 |
| Nov-09 2025 | $0.89022 | $0.856982 | $0.902716 | $0.900762 | $11,880,628 | $214,889,347 |
| Nov-08 2025 | $0.900399 | $0.875275 | $0.942643 | $0.925315 | $15,090,281 | $217,346,441 |
| Nov-07 2025 | $0.924851 | $0.817843 | $0.935903 | $0.817843 | $21,061,535 | $223,248,889 |
| Nov-06 2025 | $0.816868 | $0.812538 | $0.871022 | $0.871022 | $13,986,643 | $197,182,893 |
| Nov-05 2025 | $0.871725 | $0.821029 | $0.879381 | $0.870718 | $17,553,380 | $210,424,793 |
| Nov-04 2025 | $0.870483 | $0.826084 | $0.922996 | $0.90399 | $21,863,291 | $210,125,035 |
| Nov-03 2025 | $0.903121 | $0.883497 | $1.0043 | $1.0043 | $23,861,001 | $218,003,573 |
| Nov-02 2025 | $1.0056 | $0.988062 | $1.0798 | $1.0492 | $35,926,576 | $242,745,154 |
| Nov-01 2025 | $1.0486 | $0.991 | $1.0788 | $0.9973 | $35,827,166 | $253,132,536 |
| Oct-31 2025 | $0.9974 | $0.970507 | $1.0097 | $0.9938 | $14,289,589 | $240,767,650 |
| Oct-30 2025 | $0.9941 | $0.954963 | $1.0770 | $1.0575 | $21,816,975 | $239,974,560 |