Identifier on Binance: KAITOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.8674 USDC |
194,979.2000 |
0.9034 USDC |
0.8182 USDC |
0.8585 USDC |
0.8699 USDC |
| 2025-11-03 |
0.9209 USDC |
301,737.7000 |
1.0035 USDC |
0.8603 USDC |
0.8997 USDC |
0.8981 USDC |
| 2025-11-02 |
1.0557 USDC |
382,224.8000 |
1.0522 USDC |
0.9839 USDC |
0.9937 USDC |
0.9965 USDC |
| 2025-11-01 |
1.0615 USDC |
330,496.3000 |
0.9973 USDC |
0.9891 USDC |
0.9937 USDC |
1.0406 USDC |
| 2025-10-31 |
0.9969 USDC |
121,057.7000 |
0.9922 USDC |
0.9637 USDC |
0.9813 USDC |
0.9975 USDC |
| 2025-10-30 |
1.0057 USDC |
152,207.8000 |
1.0597 USDC |
0.9517 USDC |
0.9625 USDC |
0.9821 USDC |
| 2025-10-29 |
1.0638 USDC |
201,571.8000 |
1.0953 USDC |
1.0367 USDC |
1.0628 USDC |
1.0776 USDC |
| 2025-10-28 |
1.1252 USDC |
142,386.5000 |
1.1254 USDC |
1.0721 USDC |
1.0824 USDC |
1.0739 USDC |
| 2025-10-27 |
1.2029 USDC |
644,530.3000 |
1.2110 USDC |
1.1308 USDC |
1.1375 USDC |
1.1375 USDC |
| 2025-10-26 |
1.1473 USDC |
346,645.7000 |
1.1732 USDC |
1.1087 USDC |
1.1206 USDC |
1.1720 USDC |
| 2025-10-25 |
1.1443 USDC |
1,737,590.6000 |
1.0638 USDC |
1.0638 USDC |
1.0843 USDC |
1.1823 USDC |
| 2025-10-24 |
1.0523 USDC |
119,192.5000 |
1.0508 USDC |
1.0286 USDC |
1.0351 USDC |
1.0663 USDC |
| 2025-10-23 |
1.0297 USDC |
112,772.9000 |
1.0079 USDC |
1.0039 USDC |
1.0101 USDC |
1.0456 USDC |
| 2025-10-22 |
1.0157 USDC |
239,418.4000 |
1.0297 USDC |
0.9787 USDC |
0.9980 USDC |
1.0106 USDC |
| 2025-10-21 |
1.0804 USDC |
195,252.2000 |
1.0783 USDC |
1.0318 USDC |
1.0403 USDC |
1.0693 USDC |
| 2025-10-20 |
1.0903 USDC |
188,953.2000 |
1.0606 USDC |
1.0450 USDC |
1.0539 USDC |
1.0803 USDC |
| 2025-10-19 |
1.0463 USDC |
158,652.9000 |
1.0393 USDC |
1.0200 USDC |
1.0300 USDC |
1.0762 USDC |
| 2025-10-18 |
1.0440 USDC |
94,366.9000 |
1.0429 USDC |
1.0256 USDC |
1.0363 USDC |
1.0363 USDC |
| 2025-10-17 |
1.0207 USDC |
448,759.2000 |
1.0447 USDC |
0.9847 USDC |
1.0117 USDC |
1.0457 USDC |
| 2025-10-16 |
1.0666 USDC |
150,940.5000 |
1.0960 USDC |
1.0341 USDC |
1.0450 USDC |
1.0450 USDC |
| 2025-10-15 |
1.1175 USDC |
174,760.8000 |
1.1521 USDC |
1.0795 USDC |
1.0874 USDC |
1.0874 USDC |
| 2025-10-14 |
1.1389 USDC |
163,866.8000 |
1.2165 USDC |
1.0926 USDC |
1.1206 USDC |
1.1544 USDC |
| 2025-10-13 |
1.1820 USDC |
552,576.3000 |
1.1615 USDC |
1.1461 USDC |
1.1652 USDC |
1.2174 USDC |
| 2025-10-12 |
1.1319 USDC |
290,835.4000 |
1.0750 USDC |
1.0426 USDC |
1.0610 USDC |
1.1630 USDC |
| 2025-10-11 |
1.1137 USDC |
305,584.2000 |
1.1476 USDC |
1.0506 USDC |
1.0793 USDC |
1.0773 USDC |
| 2025-10-10 |
1.1285 USDC |
661,343.0000 |
1.3063 USDC |
0.4024 USDC |
1.1206 USDC |
1.1842 USDC |
| 2025-10-09 |
1.3570 USDC |
495,406.2000 |
1.3422 USDC |
1.2751 USDC |
1.2895 USDC |
1.3029 USDC |
| 2025-10-08 |
1.3567 USDC |
257,893.9000 |
1.3427 USDC |
1.3178 USDC |
1.3396 USDC |
1.3434 USDC |
| 2025-10-07 |
1.3539 USDC |
255,140.0000 |
1.4062 USDC |
1.3149 USDC |
1.3369 USDC |
1.3442 USDC |
| 2025-10-06 |
1.4250 USDC |
544,112.1000 |
1.3719 USDC |
1.3593 USDC |
1.3758 USDC |
1.4093 USDC |
| 2025-10-05 |
1.4027 USDC |
239,681.9000 |
1.3944 USDC |
1.3667 USDC |
1.3744 USDC |
1.3730 USDC |
| 2025-10-04 |
1.4073 USDC |
154,828.3000 |
1.4300 USDC |
1.3900 USDC |
1.3991 USDC |
1.3973 USDC |
| 2025-10-03 |
1.4174 USDC |
499,397.6000 |
1.3980 USDC |
1.3575 USDC |
1.3690 USDC |
1.4500 USDC |
| 2025-10-02 |
1.4492 USDC |
635,456.4000 |
1.4388 USDC |
1.4108 USDC |
1.4193 USDC |
1.4122 USDC |
| 2025-10-01 |
1.4394 USDC |
1,096,425.5000 |
1.4133 USDC |
1.3500 USDC |
1.3700 USDC |
1.4334 USDC |
| 2025-09-30 |
1.5048 USDC |
1,535,543.8000 |
1.5636 USDC |
1.4085 USDC |
1.4421 USDC |
1.4284 USDC |
| 2025-09-29 |
1.4443 USDC |
2,516,290.5000 |
1.4054 USDC |
1.2589 USDC |
1.2883 USDC |
1.5605 USDC |
| 2025-09-28 |
1.4195 USDC |
6,606,405.9000 |
1.2045 USDC |
1.1444 USDC |
1.2124 USDC |
1.4175 USDC |
| 2025-09-27 |
1.2042 USDC |
3,579,660.0000 |
1.0270 USDC |
1.0270 USDC |
1.0413 USDC |
1.1756 USDC |
| 2025-09-26 |
0.9977 USDC |
119,746.7000 |
0.9632 USDC |
0.9595 USDC |
0.9749 USDC |
1.0303 USDC |
| 2025-09-25 |
0.9830 USDC |
268,873.3000 |
1.0326 USDC |
0.9400 USDC |
0.9693 USDC |
0.9674 USDC |
| 2025-09-24 |
1.0194 USDC |
182,081.0000 |
1.0049 USDC |
0.9827 USDC |
1.0111 USDC |
1.0375 USDC |
| 2025-09-23 |
1.0171 USDC |
162,955.8000 |
1.0279 USDC |
0.9933 USDC |
1.0110 USDC |
1.0033 USDC |
| 2025-09-22 |
1.0398 USDC |
577,163.4000 |
1.1380 USDC |
0.9817 USDC |
1.0151 USDC |
1.0295 USDC |
| 2025-09-21 |
1.1448 USDC |
309,321.7000 |
1.1691 USDC |
1.1242 USDC |
1.1380 USDC |
1.1397 USDC |
| 2025-09-20 |
1.1663 USDC |
518,103.7000 |
1.1356 USDC |
1.1347 USDC |
1.1507 USDC |
1.1556 USDC |
| 2025-09-19 |
1.1535 USDC |
371,403.1000 |
1.2003 USDC |
1.1322 USDC |
1.1403 USDC |
1.1405 USDC |
| 2025-09-18 |
1.1783 USDC |
758,323.5000 |
1.1593 USDC |
1.1473 USDC |
1.1581 USDC |
1.1866 USDC |
| 2025-09-17 |
1.1611 USDC |
532,967.8000 |
1.1156 USDC |
1.1084 USDC |
1.1305 USDC |
1.1591 USDC |
| 2025-09-16 |
1.1089 USDC |
177,303.6000 |
1.1210 USDC |
1.0878 USDC |
1.0994 USDC |
1.1147 USDC |