Cap Mercado $2.24T
-0.77%
Volumen 24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de KAITO (KAITO), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de KAITO (KAITO) en Dólar USD. Esta tabla muestra 517 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.9918 | $0.9485 | $1.0033 | $1.0009 | $8,749,943 | $239,409,500 |
| Jul-20 2026 | $0.9919 | $0.934 | $0.9919 | $0.9374 | $10,070,514 | $239,433,639 |
| Jul-19 2026 | $0.9365 | $0.8118 | $0.9772 | $0.8118 | $18,177,937 | $226,060,695 |
| Jul-18 2026 | $0.8121 | $0.8071 | $0.8647 | $0.8635 | $3,954,300 | $196,031,917 |
| Jul-17 2026 | $0.8694 | $0.8295 | $0.9355 | $0.8497 | $18,691,560 | $209,863,500 |
| Jul-16 2026 | $0.853 | $0.7067 | $0.8714 | $0.7655 | $12,094,299 | $205,904,722 |
| Jul-15 2026 | $0.7641 | $0.72 | $0.8115 | $0.7792 | $12,747,609 | $184,445,250 |
| Jul-14 2026 | $0.7803 | $0.6502 | $0.7877 | $0.6502 | $13,927,954 | $188,355,750 |
| Jul-13 2026 | $0.6369 | $0.6369 | $0.7107 | $0.6679 | $8,133,220 | $153,740,583 |
| Jul-12 2026 | $0.6691 | $0.6528 | $0.6755 | $0.6585 | $3,888,587 | $161,513,306 |
| Jul-11 2026 | $0.6594 | $0.6088 | $0.6883 | $0.6234 | $6,133,098 | $159,171,833 |
| Jul-10 2026 | $0.6185 | $0.6133 | $0.6864 | $0.6734 | $4,494,500 | $149,299,028 |
| Jul-09 2026 | $0.6734 | $0.6535 | $0.6966 | $0.6658 | $7,303,729 | $162,551,278 |
| Jul-08 2026 | $0.6628 | $0.6075 | $0.8108 | $0.6075 | $32,821,401 | $159,992,556 |
| Jul-07 2026 | $0.6097 | $0.5949 | $0.6324 | $0.6305 | $4,058,573 | $147,174,806 |