Market Cap $2.59T
0.74%
Volume 24h $187.80B
0.4%
BTC % 54.4%
0.2%
ETH % 10.06%
0.09%
Coins
34.467
+2
Exchanges
885
Last update
1 minute ago
OpenKaito (SN5) 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-06 2026 | $4.4278 | $4.3096 | $4.6820 | $4.3436 | $202,737 | $15,414,988 |
| Apr-05 2026 | $4.2945 | $4.1317 | $4.2945 | $4.2017 | $13,885 | $14,950,946 |
| Apr-04 2026 | $4.2380 | $4.2170 | $4.3258 | $4.2859 | $45,379 | $14,754,214 |
| Apr-03 2026 | $4.2665 | $4.1524 | $4.3657 | $4.1557 | $13,305 | $14,853,187 |
| Apr-02 2026 | $4.1478 | $4.0664 | $4.3757 | $4.2807 | $93,919 | $14,440,042 |
| Apr-01 2026 | $4.2483 | $4.2133 | $4.5486 | $4.2319 | $32,710 | $14,789,880 |
| Mar-31 2026 | $4.2453 | $4.1752 | $4.3427 | $4.2711 | $201,672 | $14,779,458 |
| Mar-30 2026 | $4.2480 | $4.2353 | $4.5834 | $4.3632 | $28,433 | $14,788,966 |
| Mar-29 2026 | $4.3418 | $4.3327 | $4.4621 | $4.3641 | $4,948 | $15,115,353 |
| Mar-28 2026 | $4.3869 | $4.3411 | $4.5111 | $4.3949 | $18,302 | $15,272,540 |
| Mar-27 2026 | $4.3530 | $4.3530 | $4.8339 | $4.8138 | $93,658 | $15,154,380 |
| Mar-26 2026 | $4.7561 | $4.6933 | $5.036 | $4.8584 | $63,461 | $16,557,667 |
| Mar-25 2026 | $4.9181 | $4.6782 | $5.190 | $4.8029 | $49,814 | $17,121,958 |
| Mar-24 2026 | $4.7233 | $4.1678 | $4.7233 | $4.1678 | $123,267 | $16,443,682 |
| Mar-23 2026 | $4.1065 | $4.0140 | $4.4037 | $4.0140 | $880,808 | - |