Market Cap $2.53T
3.77%
Volume 24h $261.16B
29.77%
BTC % 53.63%
-0.05%
ETH % 9.84%
3.76%
Coins
34.275
+14
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $2.7040 | $2.5058 | $3.2191 | $3.0926 | $1,243,720 | - |
| Feb-24 2026 | $3.1099 | $2.7869 | $3.1859 | $2.8716 | $2,131,183 | - |
| Feb-23 2026 | $2.8940 | $2.8069 | $2.9418 | $2.9239 | $9,406 | - |
| Feb-22 2026 | $2.9439 | $2.9166 | $3.0812 | $3.0812 | $74,564 | - |
| Feb-21 2026 | $3.1015 | $2.8356 | $3.1015 | $2.8878 | $306,008 | - |
| Feb-20 2026 | $2.8915 | $2.8411 | $2.9669 | $2.9087 | $122,856 | - |
| Feb-19 2026 | $2.9165 | $2.8539 | $3.2025 | $3.1355 | $213,057 | - |
| Feb-18 2026 | $3.1258 | $3.0215 | $3.3100 | $3.0598 | $262,137 | - |
| Feb-17 2026 | $3.0663 | $3.0346 | $3.1790 | $3.1056 | $4,756 | - |
| Feb-16 2026 | $3.1842 | $2.9498 | $3.2463 | $2.9498 | $9,911 | - |
| Feb-15 2026 | $2.9107 | $2.8808 | $3.0653 | $3.0395 | $14,362 | - |
| Feb-14 2026 | $3.0387 | $2.8967 | $3.3254 | $2.8967 | $73,327 | - |
| Feb-13 2026 | $2.8228 | $2.4660 | $2.8228 | $2.5034 | $253,338 | - |
| Feb-12 2026 | $2.4908 | $2.3282 | $2.5091 | $2.3282 | $351,319 | - |
| Feb-11 2026 | $2.3060 | $2.2851 | $2.4435 | $2.4435 | $59,865 | - |