Market Cap $2.76T
-1.81%
Volume 24h $287.47B
33%
BTC % 55.8%
0.09%
ETH % 10.01%
-1.49%
Coins
34.533
+2
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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.409475 | $0.404308 | $0.415713 | $0.404575 | $6,994,820 | $98,842,845 |
| Apr-25 2026 | $0.404537 | $0.403291 | $0.411639 | $0.40739 | $6,187,204 | $97,650,915 |
| Apr-24 2026 | $0.40739 | $0.403095 | $0.451477 | $0.422496 | $15,794,543 | $98,339,657 |
| Apr-23 2026 | $0.421751 | $0.38748 | $0.427492 | $0.401655 | $17,193,306 | $101,806,084 |
| Apr-22 2026 | $0.401661 | $0.401164 | $0.411278 | $0.406497 | $9,541,914 | $96,956,576 |
| Apr-21 2026 | $0.406296 | $0.400226 | $0.414904 | $0.414904 | $10,060,167 | $98,075,388 |
| Apr-20 2026 | $0.414249 | $0.401177 | $0.42427 | $0.417981 | $11,752,496 | $99,995,203 |
| Apr-19 2026 | $0.417556 | $0.415892 | $0.465446 | $0.441577 | $12,353,158 | $100,793,459 |
| Apr-18 2026 | $0.44173 | $0.44173 | $0.493137 | $0.488383 | $9,936,445 | $106,628,783 |
| Apr-17 2026 | $0.488618 | $0.474295 | $0.504433 | $0.474295 | $17,704,889 | $117,947,120 |
| Apr-16 2026 | $0.475282 | $0.446037 | $0.475705 | $0.469831 | $14,818,331 | $114,727,901 |
| Apr-15 2026 | $0.470478 | $0.429619 | $0.472386 | $0.439344 | $17,642,312 | $113,568,200 |
| Apr-14 2026 | $0.440203 | $0.412579 | $0.449317 | $0.414308 | $28,638,035 | $106,260,348 |
| Apr-13 2026 | $0.41475 | $0.398253 | $0.416565 | $0.400159 | $13,107,857 | $100,116,107 |
| Apr-12 2026 | $0.400196 | $0.394442 | $0.409009 | $0.400247 | $18,327,832 | $96,602,989 |