Crypto exchange Binance
Market [unlinked] / Tether (USDT)
Identifier on Binance: KAITOUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-12 | 0.8243 USDT | 2,524,444.3000 | 0.8187 USDT | 0.8056 USDT | 0.8165 USDT | 0.8158 USDT |
| 2025-04-11 | 0.8133 USDT | 10,457,791.0000 | 0.7985 USDT | 0.7910 USDT | 0.7994 USDT | 0.8152 USDT |
| 2025-04-10 | 0.8300 USDT | 11,364,740.6000 | 0.8968 USDT | 0.7889 USDT | 0.7973 USDT | 0.7994 USDT |
| 2025-04-09 | 0.8748 USDT | 15,192,561.6000 | 0.8633 USDT | 0.8137 USDT | 0.8447 USDT | 0.8949 USDT |
| 2025-04-08 | 0.9182 USDT | 9,303,145.6000 | 0.8979 USDT | 0.8628 USDT | 0.8732 USDT | 0.8711 USDT |
| 2025-04-07 | 0.8562 USDT | 16,666,629.7000 | 0.8064 USDT | 0.7865 USDT | 0.8111 USDT | 0.9080 USDT |
| 2025-04-06 | 0.8692 USDT | 9,433,588.0000 | 0.9785 USDT | 0.7887 USDT | 0.8030 USDT | 0.7947 USDT |
| 2025-04-05 | 0.9710 USDT | 7,614,967.1000 | 0.9512 USDT | 0.9227 USDT | 0.9398 USDT | 0.9633 USDT |
| 2025-04-04 | 0.9409 USDT | 7,135,160.6000 | 0.9366 USDT | 0.9116 USDT | 0.9315 USDT | 0.9503 USDT |
| 2025-04-03 | 0.9238 USDT | 9,098,199.2000 | 0.8685 USDT | 0.8682 USDT | 0.9146 USDT | 0.9324 USDT |
| 2025-04-02 | 0.9409 USDT | 13,759,392.2000 | 1.0226 USDT | 0.8684 USDT | 0.8818 USDT | 0.8785 USDT |
| 2025-04-01 | 1.0544 USDT | 6,125,946.6000 | 1.0206 USDT | 1.0175 USDT | 1.0279 USDT | 1.0260 USDT |
| 2025-03-31 | 1.0484 USDT | 9,481,083.1000 | 1.0680 USDT | 1.0051 USDT | 1.0347 USDT | 1.0258 USDT |
| 2025-03-30 | 1.0667 USDT | 6,319,201.0000 | 1.0534 USDT | 1.0345 USDT | 1.0553 USDT | 1.0573 USDT |
| 2025-03-29 | 1.0850 USDT | 6,974,042.9000 | 1.1433 USDT | 1.0301 USDT | 1.0473 USDT | 1.0489 USDT |
| 2025-03-28 | 1.1418 USDT | 21,758,711.3000 | 1.2822 USDT | 1.0660 USDT | 1.0840 USDT | 1.1397 USDT |
| 2025-03-27 | 1.2924 USDT | 9,889,495.0000 | 1.2698 USDT | 1.2586 USDT | 1.2813 USDT | 1.2838 USDT |
| 2025-03-26 | 1.3235 USDT | 10,741,214.7000 | 1.3615 USDT | 1.2583 USDT | 1.2827 USDT | 1.2664 USDT |
| 2025-03-25 | 1.3499 USDT | 13,398,264.8000 | 1.3783 USDT | 1.3164 USDT | 1.3337 USDT | 1.3574 USDT |
| 2025-03-24 | 1.3288 USDT | 18,960,059.4000 | 1.2769 USDT | 1.2523 USDT | 1.2729 USDT | 1.3823 USDT |
| 2025-03-23 | 1.3007 USDT | 11,795,893.2000 | 1.3272 USDT | 1.2462 USDT | 1.2734 USDT | 1.2750 USDT |
| 2025-03-22 | 1.3269 USDT | 10,999,099.2000 | 1.3050 USDT | 1.2921 USDT | 1.3118 USDT | 1.3373 USDT |
| 2025-03-21 | 1.3742 USDT | 16,006,648.8000 | 1.4021 USDT | 1.3161 USDT | 1.3281 USDT | 1.3212 USDT |
| 2025-03-20 | 1.3610 USDT | 17,075,252.0000 | 1.3374 USDT | 1.3106 USDT | 1.3269 USDT | 1.3646 USDT |
| 2025-03-19 | 1.3176 USDT | 13,908,559.5000 | 1.3199 USDT | 1.2839 USDT | 1.3136 USDT | 1.3410 USDT |
| 2025-03-18 | 1.3549 USDT | 13,605,919.8000 | 1.4336 USDT | 1.3037 USDT | 1.3242 USDT | 1.3242 USDT |
| 2025-03-17 | 1.3991 USDT | 11,767,023.6000 | 1.3776 USDT | 1.3700 USDT | 1.3880 USDT | 1.4198 USDT |
| 2025-03-16 | 1.4100 USDT | 10,931,196.5000 | 1.4421 USDT | 1.3647 USDT | 1.3826 USDT | 1.3680 USDT |
| 2025-03-15 | 1.4408 USDT | 30,843,725.2000 | 1.4130 USDT | 1.3038 USDT | 1.4062 USDT | 1.4455 USDT |
| 2025-03-14 | 1.4416 USDT | 14,749,091.3000 | 1.3964 USDT | 1.3894 USDT | 1.4170 USDT | 1.4196 USDT |
| 2025-03-13 | 1.4865 USDT | 27,075,909.5000 | 1.4923 USDT | 1.3682 USDT | 1.3955 USDT | 1.3997 USDT |
| 2025-03-12 | 1.3739 USDT | 20,191,906.3000 | 1.3597 USDT | 1.2919 USDT | 1.3307 USDT | 1.4172 USDT |
| 2025-03-11 | 1.3663 USDT | 26,092,752.6000 | 1.3136 USDT | 1.2556 USDT | 1.3359 USDT | 1.3508 USDT |
| 2025-03-10 | 1.4145 USDT | 22,500,921.6000 | 1.4826 USDT | 1.2807 USDT | 1.3334 USDT | 1.3294 USDT |
| 2025-03-09 | 1.5724 USDT | 15,514,260.3000 | 1.6543 USDT | 1.4736 USDT | 1.5067 USDT | 1.4915 USDT |
| 2025-03-08 | 1.6774 USDT | 32,041,074.1000 | 1.5485 USDT | 1.5185 USDT | 1.5624 USDT | 1.6526 USDT |
| 2025-03-07 | 1.6298 USDT | 27,067,063.1000 | 1.6325 USDT | 1.5498 USDT | 1.5769 USDT | 1.5672 USDT |
| 2025-03-06 | 1.7284 USDT | 31,505,637.3000 | 1.8010 USDT | 1.6053 USDT | 1.6286 USDT | 1.6270 USDT |
| 2025-03-05 | 1.8702 USDT | 96,598,573.3000 | 1.5469 USDT | 1.4773 USDT | 1.5311 USDT | 1.8380 USDT |
| 2025-03-04 | 1.5564 USDT | 59,523,884.1000 | 1.6600 USDT | 1.4505 USDT | 1.5582 USDT | 1.5586 USDT |
| 2025-03-03 | 2.0113 USDT | 52,633,600.7000 | 2.1193 USDT | 1.7106 USDT | 1.7351 USDT | 1.7288 USDT |
| 2025-03-02 | 2.2485 USDT | 79,184,477.7000 | 2.2044 USDT | 2.0395 USDT | 2.1387 USDT | 2.1171 USDT |
| 2025-03-01 | 2.2065 USDT | 67,291,728.8000 | 1.9875 USDT | 1.9737 USDT | 2.0655 USDT | 2.1906 USDT |
| 2025-02-28 | 2.0616 USDT | 77,197,523.8000 | 2.1488 USDT | 1.8814 USDT | 1.9792 USDT | 1.9963 USDT |
| 2025-02-27 | 2.6001 USDT | 87,895,865.7000 | 2.4547 USDT | 2.3173 USDT | 2.4512 USDT | 2.3954 USDT |
| 2025-02-26 | 2.1685 USDT | 183,526,693.2000 | 1.7311 USDT | 1.6921 USDT | 1.7304 USDT | 2.3992 USDT |
| 2025-02-25 | 1.7360 USDT | 102,814,020.2000 | 1.7150 USDT | 1.6000 USDT | 1.6754 USDT | 1.7563 USDT |
| 2025-02-24 | 1.7753 USDT | 165,430,833.9000 | 1.5702 USDT | 1.5211 USDT | 1.5608 USDT | 1.6910 USDT |
| 2025-02-23 | 1.5303 USDT | 62,829,221.1000 | 1.5416 USDT | 1.4406 USDT | 1.4999 USDT | 1.5085 USDT |
| 2025-02-22 | 1.6505 USDT | 129,788,849.6000 | 1.4315 USDT | 1.3572 USDT | 1.5673 USDT | 1.5600 USDT |
12