Market Cap $4.21T
1.99%
Volume 24h $313.16B
1.64%
BTC % 53.75%
0.42%
ETH % 12.45%
-0.56%
Coins
33.103
+13
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $8.210 | $8.051 | $8.340 | $8.245 | $1,053,260 | - |
| Sep-08 2025 | $8.225 | $7.791 | $8.302 | $7.791 | $140,610 | - |
| Sep-07 2025 | $7.809 | $7.619 | $7.874 | $7.619 | $51,765 | - |
| Sep-06 2025 | $7.614 | $7.563 | $7.717 | $7.671 | $17,708 | - |
| Sep-05 2025 | $7.699 | $7.466 | $7.722 | $7.466 | $936,723 | - |
| Sep-04 2025 | $7.526 | $6.945 | $7.526 | $7.163 | $2,343,866 | - |
| Sep-03 2025 | $7.188 | $7.062 | $7.241 | $7.087 | $75,791 | - |
| Sep-02 2025 | $7.117 | $6.950 | $7.151 | $6.991 | $153,435 | - |
| Sep-01 2025 | $6.929 | $6.867 | $7.219 | $6.968 | $196,147 | - |
| Aug-31 2025 | $7.061 | $7.061 | $7.282 | $7.200 | $10,381 | - |
| Aug-30 2025 | $7.200 | $7.105 | $7.256 | $7.139 | $15,801 | - |
| Aug-29 2025 | $7.147 | $7.075 | $7.536 | $7.536 | $130,906 | - |
| Aug-28 2025 | $7.546 | $7.312 | $7.617 | $7.501 | $23,131 | - |
| Aug-27 2025 | $7.530 | $7.477 | $7.792 | $7.674 | $65,607 | - |
| Aug-26 2025 | $7.767 | $7.288 | $7.767 | $7.288 | $143,049 | - |