Market Cap $3.17T
-0.67%
Volume 24h $202.55B
40.06%
BTC % 55.15%
-0.12%
ETH % 11.16%
-0.35%
Coins
33.866
+1
Exchanges
885
Last update
23 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $3.8553 | $3.8080 | $3.9664 | $3.8154 | $920 | - |
| Dec-24 2025 | $3.8314 | $3.6199 | $3.8314 | $3.7359 | $1,880 | - |
| Dec-23 2025 | $3.7173 | $3.7173 | $3.9342 | $3.8977 | $65,118 | - |
| Dec-22 2025 | $3.8995 | $3.8847 | $4.0336 | $3.8956 | $6,522 | - |
| Dec-21 2025 | $3.8971 | $3.8205 | $3.9734 | $3.9734 | $3,544 | - |
| Dec-20 2025 | $3.9757 | $3.9579 | $4.0434 | $4.0151 | $3,332 | - |
| Dec-19 2025 | $4.0225 | $3.7862 | $4.0860 | $3.8407 | $3,518 | - |
| Dec-18 2025 | $3.8241 | $3.8241 | $4.1891 | $4.1891 | $24,966 | - |
| Dec-17 2025 | $4.1673 | $4.1428 | $4.5791 | $4.5639 | $22,499 | - |
| Dec-16 2025 | $4.5834 | $4.5484 | $4.7424 | $4.7424 | $27,327 | - |
| Dec-15 2025 | $4.7136 | $4.6411 | $5.100 | $4.9462 | $22,870 | - |
| Dec-14 2025 | $4.9748 | $4.9748 | $5.234 | $5.200 | $5,291 | - |
| Dec-13 2025 | $5.208 | $5.175 | $5.317 | $5.183 | $9,909 | - |
| Dec-12 2025 | $5.170 | $5.083 | $5.392 | $5.265 | $12,037 | - |
| Dec-11 2025 | $5.276 | $5.026 | $5.312 | $5.232 | $76,801 | - |