Market Cap $2.75T
-2.14%
Volume 24h $267.50B
20.35%
BTC % 55.78%
-0.16%
ETH % 10.01%
-1.19%
Coins
34.533
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $4.6919 | $4.6537 | $4.8514 | $4.8023 | $78,814 | $16,334,463 |
| Apr-26 2026 | $4.7987 | $4.6633 | $4.8032 | $4.6840 | $66,020 | $16,706,126 |
| Apr-25 2026 | $4.6977 | $4.6497 | $4.8556 | $4.8317 | $215,381 | $16,354,412 |
| Apr-24 2026 | $4.8360 | $4.7083 | $4.9030 | $4.8996 | $194,505 | $16,835,892 |
| Apr-23 2026 | $4.8251 | $4.6065 | $4.8251 | $4.7369 | $167,972 | $16,797,992 |
| Apr-22 2026 | $4.7796 | $4.6888 | $4.8027 | $4.7086 | $725,062 | $16,639,728 |
| Apr-21 2026 | $4.6669 | $4.5850 | $5.058 | $4.9386 | $591,084 | $16,247,165 |
| Apr-20 2026 | $4.9255 | $4.8524 | $5.029 | $4.9267 | $288,657 | $17,147,527 |
| Apr-19 2026 | $4.8660 | $4.8375 | $5.566 | $5.566 | $2,101,084 | $16,940,499 |
| Apr-18 2026 | $5.646 | $5.293 | $5.646 | $5.413 | $3,003,750 | $19,657,981 |
| Apr-17 2026 | $5.456 | $5.023 | $5.492 | $5.163 | $1,385,833 | $18,995,308 |
| Apr-16 2026 | $5.031 | $4.6631 | $5.031 | $4.6702 | $2,031,629 | $17,516,284 |
| Apr-15 2026 | $4.7279 | $4.4102 | $4.7279 | $4.4102 | $850,701 | $16,459,749 |
| Apr-14 2026 | $4.4276 | $4.3948 | $4.6602 | $4.6602 | $1,036,282 | $15,414,100 |
| Apr-13 2026 | $4.6711 | $4.4499 | $4.6711 | $4.5176 | $1,222,973 | $16,262,028 |