Market Cap $2.64T
-3.38%
Volume 24h $209.32B
-24.25%
BTC % 54.21%
-0.44%
ETH % 10.06%
-2.88%
Coins
34.350
+6
Exchanges
885
Last update
29 Seconds 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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $4.2736 | $4.1999 | $4.3795 | $4.2842 | $13,073 | - |
| Mar-16 2026 | $4.3526 | $4.1889 | $4.5919 | $4.3612 | $31,405 | - |
| Mar-15 2026 | $4.4069 | $3.8605 | $4.4246 | $3.8605 | $38,722 | - |
| Mar-14 2026 | $3.7975 | $3.6101 | $3.7975 | $3.6216 | $427,421 | - |
| Mar-13 2026 | $3.6044 | $3.3501 | $3.8062 | $3.3501 | $47,324 | - |
| Mar-12 2026 | $3.3458 | $3.0925 | $3.3458 | $3.1391 | $22,211 | - |
| Mar-11 2026 | $3.1231 | $3.0131 | $3.1584 | $3.0947 | $50,411 | - |
| Mar-10 2026 | $3.0986 | $3.0384 | $3.2201 | $3.0384 | $655,199 | - |
| Mar-09 2026 | $3.0624 | $2.6411 | $3.0766 | $2.6411 | $496,582 | - |
| Mar-08 2026 | $2.6509 | $2.5314 | $2.6841 | $2.5492 | $145,682 | - |
| Mar-07 2026 | $2.5148 | $2.5148 | $2.7578 | $2.5795 | $68,192 | - |
| Mar-06 2026 | $2.5765 | $2.5614 | $2.7724 | $2.7047 | $34,603 | - |
| Mar-05 2026 | $2.7424 | $2.6736 | $2.8249 | $2.7352 | $22,244 | - |
| Mar-04 2026 | $2.7554 | $2.6251 | $2.8605 | $2.6944 | $80,093 | - |
| Mar-03 2026 | $2.7127 | $2.6132 | $2.7553 | $2.7553 | $14,117 | - |