Market Cap $3.91T
0.09%
Volume 24h $222.89B
-58.49%
BTC % 60.04%
-0.05%
ETH % 9.14%
-0.32%
Coins
32.398
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $12.79 | $12.57 | $13.31 | $13.20 | $15,963 | - |
| Jul-11 2025 | $13.09 | $12.93 | $13.46 | $13.01 | $164,826 | - |
| Jul-10 2025 | $13.05 | $11.97 | $13.05 | $12.07 | $196,501 | - |
| Jul-09 2025 | $12.09 | $10.99 | $12.09 | $11.09 | $49,300 | - |
| Jul-08 2025 | $11.11 | $10.92 | $11.24 | $11.01 | $198,560 | - |
| Jul-07 2025 | $11.13 | $11.10 | $11.61 | $11.48 | $178,587 | - |
| Jul-06 2025 | $11.53 | $11.27 | $11.62 | $11.36 | $244,474 | - |
| Jul-05 2025 | $11.40 | $11.31 | $12.32 | $12.30 | $605,203 | - |
| Jul-04 2025 | $12.34 | $12.08 | $12.98 | $12.96 | $389,313 | - |
| Jul-03 2025 | $12.99 | $12.78 | $13.24 | $13.03 | $1,548,967 | - |
| Jul-02 2025 | $14.06 | $13.54 | $14.52 | $13.58 | $1,417,658 | - |
| Jul-01 2025 | $13.54 | $13.54 | $14.95 | $14.52 | $1,485,242 | - |
| Jun-30 2025 | $14.47 | $14.15 | $14.92 | $14.92 | $1,689,687 | - |
| Jun-29 2025 | $15.08 | $12.44 | $15.08 | $13.69 | $1,253,769 | - |
| Jun-28 2025 | $13.83 | $13.26 | $13.83 | $13.37 | $919,163 | - |