Market Cap $3.47T
-1.36%
Volume 24h $247.41B
-22.97%
BTC % 54.99%
0.07%
ETH % 11.49%
0.26%
Coins
34.052
+7
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $5.135 | $5.114 | $5.248 | $5.143 | $128,491 | - |
| Jan-13 2026 | $5.199 | $4.7932 | $5.199 | $4.8399 | $149,361 | - |
| Jan-12 2026 | $4.8123 | $4.8098 | $5.023 | $4.9285 | $9,459 | - |
| Jan-11 2026 | $4.8648 | $4.8036 | $5.041 | $4.8084 | $22,789 | - |
| Jan-10 2026 | $4.7827 | $4.7305 | $4.9403 | $4.8399 | $44,962 | - |
| Jan-09 2026 | $4.8990 | $4.8122 | $5.023 | $4.9221 | $7,995 | - |
| Jan-08 2026 | $4.9517 | $4.6242 | $5.123 | $4.6825 | $30,994 | - |
| Jan-07 2026 | $4.6576 | $4.6576 | $4.9880 | $4.9880 | $82,372 | - |
| Jan-06 2026 | $5.028 | $4.5925 | $5.074 | $4.5944 | $22,034 | - |
| Jan-05 2026 | $4.6302 | $4.4614 | $4.6670 | $4.5776 | $11,748 | - |
| Jan-04 2026 | $4.6066 | $4.4016 | $4.6066 | $4.4446 | $38,000 | - |
| Jan-03 2026 | $4.3841 | $4.1959 | $4.4707 | $4.3123 | $24,649 | - |
| Jan-02 2026 | $4.3044 | $3.9676 | $4.3044 | $3.9689 | $23,343 | - |
| Jan-01 2026 | $3.9675 | $3.8146 | $3.9675 | $3.8148 | $9,375 | - |
| Dec-31 2025 | $3.8083 | $3.7909 | $3.9084 | $3.8463 | $20,162 | - |