Crypto exchange Binance
Market [unlinked] / USD Coin (USDC)
Identifier on Binance: KAITOUSDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0.8127 USDC | 893,053.1000 | 0.7978 USDC | 0.7909 USDC | 0.7990 USDC | 0.8005 USDC |
| 2025-04-10 | 0.8337 USDC | 2,154,516.7000 | 0.8977 USDC | 0.7888 USDC | 0.7965 USDC | 0.7991 USDC |
| 2025-04-09 | 0.8722 USDC | 3,461,107.6000 | 0.8623 USDC | 0.8137 USDC | 0.8437 USDC | 0.8952 USDC |
| 2025-04-08 | 0.9174 USDC | 3,088,512.5000 | 0.8971 USDC | 0.8618 USDC | 0.8727 USDC | 0.8719 USDC |
| 2025-04-07 | 0.8502 USDC | 6,302,266.2000 | 0.8060 USDC | 0.7857 USDC | 0.8105 USDC | 0.9086 USDC |
| 2025-04-06 | 0.8610 USDC | 2,397,750.4000 | 0.9776 USDC | 0.7881 USDC | 0.8021 USDC | 0.7953 USDC |
| 2025-04-05 | 0.9696 USDC | 2,168,735.7000 | 0.9503 USDC | 0.9224 USDC | 0.9393 USDC | 0.9653 USDC |
| 2025-04-04 | 0.9415 USDC | 2,859,609.3000 | 0.9364 USDC | 0.9110 USDC | 0.9312 USDC | 0.9492 USDC |
| 2025-04-03 | 0.9255 USDC | 3,107,591.2000 | 0.8683 USDC | 0.8679 USDC | 0.9136 USDC | 0.9313 USDC |
| 2025-04-02 | 0.9390 USDC | 4,162,878.4000 | 1.0228 USDC | 0.8686 USDC | 0.8813 USDC | 0.8784 USDC |
| 2025-04-01 | 1.0533 USDC | 1,644,174.0000 | 1.0228 USDC | 1.0178 USDC | 1.0264 USDC | 1.0276 USDC |
| 2025-03-31 | 1.0463 USDC | 3,497,079.3000 | 1.0681 USDC | 1.0051 USDC | 1.0348 USDC | 1.0257 USDC |
| 2025-03-30 | 1.0658 USDC | 1,452,869.5000 | 1.0533 USDC | 1.0342 USDC | 1.0544 USDC | 1.0570 USDC |
| 2025-03-29 | 1.0875 USDC | 1,941,615.3000 | 1.1430 USDC | 1.0302 USDC | 1.0470 USDC | 1.0483 USDC |
| 2025-03-28 | 1.1371 USDC | 4,797,904.1000 | 1.2838 USDC | 1.0663 USDC | 1.0821 USDC | 1.1391 USDC |
| 2025-03-27 | 1.2928 USDC | 1,846,476.2000 | 1.2704 USDC | 1.2601 USDC | 1.2815 USDC | 1.2818 USDC |
| 2025-03-26 | 1.3211 USDC | 1,655,896.2000 | 1.3615 USDC | 1.2585 USDC | 1.2827 USDC | 1.2665 USDC |
| 2025-03-25 | 1.3479 USDC | 2,964,387.2000 | 1.3786 USDC | 1.3174 USDC | 1.3336 USDC | 1.3576 USDC |
| 2025-03-24 | 1.3255 USDC | 6,653,567.3000 | 1.2771 USDC | 1.2515 USDC | 1.2729 USDC | 1.3826 USDC |
| 2025-03-23 | 1.3036 USDC | 3,958,241.3000 | 1.3272 USDC | 1.2462 USDC | 1.2735 USDC | 1.2751 USDC |
| 2025-03-22 | 1.3256 USDC | 3,813,793.6000 | 1.3046 USDC | 1.2916 USDC | 1.3113 USDC | 1.3370 USDC |
| 2025-03-21 | 1.3672 USDC | 6,011,071.8000 | 1.4014 USDC | 1.3158 USDC | 1.3274 USDC | 1.3207 USDC |
| 2025-03-20 | 1.3620 USDC | 5,373,410.3000 | 1.3379 USDC | 1.3114 USDC | 1.3255 USDC | 1.3637 USDC |
| 2025-03-19 | 1.3153 USDC | 1,539,942.4000 | 1.3194 USDC | 1.2839 USDC | 1.3130 USDC | 1.3407 USDC |
| 2025-03-18 | 1.3584 USDC | 1,295,900.7000 | 1.4354 USDC | 1.3028 USDC | 1.3236 USDC | 1.3236 USDC |
| 2025-03-17 | 1.3975 USDC | 1,051,794.4000 | 1.3777 USDC | 1.3700 USDC | 1.3869 USDC | 1.4189 USDC |
| 2025-03-16 | 1.4097 USDC | 1,149,482.1000 | 1.4428 USDC | 1.3649 USDC | 1.3822 USDC | 1.3679 USDC |
| 2025-03-15 | 1.4382 USDC | 3,739,450.3000 | 1.4147 USDC | 1.3053 USDC | 1.4068 USDC | 1.4422 USDC |
| 2025-03-14 | 1.4432 USDC | 1,403,706.8000 | 1.3968 USDC | 1.3880 USDC | 1.4155 USDC | 1.4202 USDC |
| 2025-03-13 | 1.4880 USDC | 2,390,775.0000 | 1.4918 USDC | 1.3688 USDC | 1.3944 USDC | 1.4006 USDC |
| 2025-03-12 | 1.3648 USDC | 2,566,440.0000 | 1.3615 USDC | 1.2922 USDC | 1.3300 USDC | 1.4191 USDC |
| 2025-03-11 | 1.3699 USDC | 2,208,644.6000 | 1.3149 USDC | 1.2560 USDC | 1.3346 USDC | 1.3500 USDC |
| 2025-03-10 | 1.4127 USDC | 2,257,395.7000 | 1.4826 USDC | 1.2800 USDC | 1.3317 USDC | 1.3277 USDC |
| 2025-03-09 | 1.5679 USDC | 1,463,911.4000 | 1.6540 USDC | 1.4738 USDC | 1.5050 USDC | 1.4914 USDC |
| 2025-03-08 | 1.6880 USDC | 2,723,216.8000 | 1.5439 USDC | 1.5191 USDC | 1.5602 USDC | 1.6512 USDC |
| 2025-03-07 | 1.6353 USDC | 1,593,837.4000 | 1.6321 USDC | 1.5490 USDC | 1.5750 USDC | 1.5695 USDC |
| 2025-03-06 | 1.7418 USDC | 4,307,027.1000 | 1.8001 USDC | 1.6032 USDC | 1.6288 USDC | 1.6297 USDC |
| 2025-03-05 | 1.8320 USDC | 9,301,176.4000 | 1.5466 USDC | 1.4767 USDC | 1.5299 USDC | 1.8412 USDC |
| 2025-03-04 | 1.5573 USDC | 7,832,216.2000 | 1.6591 USDC | 1.4500 USDC | 1.5561 USDC | 1.5586 USDC |
| 2025-03-03 | 1.9949 USDC | 6,900,118.9000 | 2.1201 USDC | 1.7088 USDC | 1.7335 USDC | 1.7272 USDC |
| 2025-03-02 | 2.2417 USDC | 11,478,354.1000 | 2.2034 USDC | 2.0420 USDC | 2.1376 USDC | 2.1170 USDC |
| 2025-03-01 | 2.2091 USDC | 7,682,215.8000 | 1.9865 USDC | 1.9742 USDC | 2.0626 USDC | 2.1915 USDC |
| 2025-02-28 | 2.0675 USDC | 7,780,719.3000 | 2.1467 USDC | 1.8800 USDC | 1.9783 USDC | 1.9952 USDC |
| 2025-02-27 | 2.5762 USDC | 9,735,007.3000 | 2.4492 USDC | 2.3146 USDC | 2.4457 USDC | 2.3936 USDC |
| 2025-02-26 | 2.1558 USDC | 21,520,769.0000 | 1.7307 USDC | 1.6900 USDC | 1.7274 USDC | 2.3948 USDC |
| 2025-02-25 | 1.7285 USDC | 12,426,848.9000 | 1.7144 USDC | 1.6004 USDC | 1.6748 USDC | 1.7544 USDC |
| 2025-02-24 | 1.7743 USDC | 18,500,052.5000 | 1.5693 USDC | 1.5215 USDC | 1.5597 USDC | 1.6902 USDC |
| 2025-02-23 | 1.5342 USDC | 7,367,388.3000 | 1.5415 USDC | 1.4410 USDC | 1.5003 USDC | 1.5086 USDC |
| 2025-02-22 | 1.6337 USDC | 13,253,315.6000 | 1.4307 USDC | 1.3569 USDC | 1.5662 USDC | 1.5603 USDC |
| 2025-02-21 | 1.6986 USDC | 39,510,457.1000 | 1.6434 USDC | 1.2647 USDC | 1.3837 USDC | 1.4947 USDC |
12