Identifier on Binance: KAITOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.8790 USDT |
3,157,071.6000 |
0.9050 USDT |
0.8176 USDT |
0.8599 USDT |
0.8720 USDT |
| 2025-11-03 |
0.9277 USDT |
3,859,145.1000 |
1.0036 USDT |
0.8569 USDT |
0.9002 USDT |
0.9002 USDT |
| 2025-11-02 |
1.0453 USDT |
4,526,160.4000 |
1.0483 USDT |
0.9837 USDT |
0.9957 USDT |
1.0058 USDT |
| 2025-11-01 |
1.0570 USDT |
4,694,266.7000 |
0.9977 USDT |
0.9879 USDT |
0.9980 USDT |
1.0444 USDT |
| 2025-10-31 |
0.9948 USDT |
1,694,109.8000 |
0.9950 USDT |
0.9642 USDT |
0.9815 USDT |
0.9990 USDT |
| 2025-10-30 |
1.0141 USDT |
2,827,502.0000 |
1.0573 USDT |
0.9502 USDT |
0.9676 USDT |
0.9826 USDT |
| 2025-10-29 |
1.0713 USDT |
3,793,631.0000 |
1.0949 USDT |
1.0346 USDT |
1.0633 USDT |
1.0764 USDT |
| 2025-10-28 |
1.1305 USDT |
4,116,904.8000 |
1.1274 USDT |
1.0692 USDT |
1.0860 USDT |
1.0778 USDT |
| 2025-10-27 |
1.2063 USDT |
7,937,008.2000 |
1.2149 USDT |
1.1308 USDT |
1.1366 USDT |
1.1340 USDT |
| 2025-10-26 |
1.1380 USDT |
5,073,409.2000 |
1.1724 USDT |
1.1092 USDT |
1.1218 USDT |
1.1735 USDT |
| 2025-10-25 |
1.1386 USDT |
16,845,909.9000 |
1.0623 USDT |
1.0610 USDT |
1.0861 USDT |
1.1856 USDT |
| 2025-10-24 |
1.0540 USDT |
2,236,731.9000 |
1.0504 USDT |
1.0278 USDT |
1.0358 USDT |
1.0675 USDT |
| 2025-10-23 |
1.0335 USDT |
2,370,288.7000 |
1.0081 USDT |
1.0027 USDT |
1.0108 USDT |
1.0431 USDT |
| 2025-10-22 |
1.0182 USDT |
3,004,322.1000 |
1.0310 USDT |
0.9770 USDT |
0.9981 USDT |
1.0118 USDT |
| 2025-10-21 |
1.0714 USDT |
2,880,381.6000 |
1.0793 USDT |
1.0321 USDT |
1.0404 USDT |
1.0638 USDT |
| 2025-10-20 |
1.0825 USDT |
2,138,276.7000 |
1.0631 USDT |
1.0425 USDT |
1.0562 USDT |
1.0803 USDT |
| 2025-10-19 |
1.0493 USDT |
2,172,039.3000 |
1.0384 USDT |
1.0186 USDT |
1.0314 USDT |
1.0728 USDT |
| 2025-10-18 |
1.0440 USDT |
1,292,960.8000 |
1.0415 USDT |
1.0244 USDT |
1.0380 USDT |
1.0414 USDT |
| 2025-10-17 |
1.0203 USDT |
4,012,359.7000 |
1.0440 USDT |
0.9834 USDT |
1.0121 USDT |
1.0472 USDT |
| 2025-10-16 |
1.0811 USDT |
3,695,372.2000 |
1.0950 USDT |
1.0339 USDT |
1.0459 USDT |
1.0415 USDT |
| 2025-10-15 |
1.1215 USDT |
2,679,846.4000 |
1.1520 USDT |
1.0749 USDT |
1.0902 USDT |
1.0893 USDT |
| 2025-10-14 |
1.1403 USDT |
3,704,069.9000 |
1.2158 USDT |
1.0918 USDT |
1.1206 USDT |
1.1552 USDT |
| 2025-10-13 |
1.1832 USDT |
4,755,833.1000 |
1.1583 USDT |
1.1442 USDT |
1.1657 USDT |
1.2166 USDT |
| 2025-10-12 |
1.1180 USDT |
3,409,909.1000 |
1.0784 USDT |
1.0410 USDT |
1.0618 USDT |
1.1594 USDT |
| 2025-10-11 |
1.1134 USDT |
4,655,233.9000 |
1.1402 USDT |
1.0480 USDT |
1.0787 USDT |
1.0758 USDT |
| 2025-10-10 |
1.1586 USDT |
9,234,957.9000 |
1.3052 USDT |
0.7368 USDT |
1.1189 USDT |
1.1819 USDT |
| 2025-10-09 |
1.3564 USDT |
6,488,621.1000 |
1.3416 USDT |
1.2745 USDT |
1.2924 USDT |
1.3014 USDT |
| 2025-10-08 |
1.3551 USDT |
4,141,973.2000 |
1.3419 USDT |
1.3175 USDT |
1.3403 USDT |
1.3442 USDT |
| 2025-10-07 |
1.3617 USDT |
3,670,375.2000 |
1.4026 USDT |
1.3149 USDT |
1.3373 USDT |
1.3401 USDT |
| 2025-10-06 |
1.4234 USDT |
7,745,211.7000 |
1.3707 USDT |
1.3593 USDT |
1.3746 USDT |
1.4072 USDT |
| 2025-10-05 |
1.4021 USDT |
3,297,387.5000 |
1.3972 USDT |
1.3659 USDT |
1.3757 USDT |
1.3736 USDT |
| 2025-10-04 |
1.4096 USDT |
2,624,971.9000 |
1.4330 USDT |
1.3863 USDT |
1.3997 USDT |
1.3986 USDT |
| 2025-10-03 |
1.4150 USDT |
5,059,468.8000 |
1.3983 USDT |
1.3556 USDT |
1.3698 USDT |
1.4445 USDT |
| 2025-10-02 |
1.4461 USDT |
6,746,736.5000 |
1.4365 USDT |
1.4088 USDT |
1.4187 USDT |
1.4095 USDT |
| 2025-10-01 |
1.4397 USDT |
13,211,722.4000 |
1.4130 USDT |
1.3502 USDT |
1.3692 USDT |
1.4323 USDT |
| 2025-09-30 |
1.5059 USDT |
20,863,447.7000 |
1.5616 USDT |
1.4071 USDT |
1.4424 USDT |
1.4273 USDT |
| 2025-09-29 |
1.4270 USDT |
33,736,056.1000 |
1.4031 USDT |
1.2578 USDT |
1.2879 USDT |
1.5582 USDT |
| 2025-09-28 |
1.4015 USDT |
62,505,631.1000 |
1.2060 USDT |
1.1406 USDT |
1.2130 USDT |
1.4166 USDT |
| 2025-09-27 |
1.1862 USDT |
40,111,220.0000 |
1.0259 USDT |
1.0259 USDT |
1.0417 USDT |
1.1751 USDT |
| 2025-09-26 |
1.0080 USDT |
4,960,665.3000 |
0.9605 USDT |
0.9583 USDT |
0.9757 USDT |
1.0259 USDT |
| 2025-09-25 |
0.9874 USDT |
3,645,070.2000 |
1.0346 USDT |
0.9391 USDT |
0.9718 USDT |
0.9620 USDT |
| 2025-09-24 |
1.0191 USDT |
1,771,219.1000 |
1.0042 USDT |
0.9812 USDT |
1.0116 USDT |
1.0363 USDT |
| 2025-09-23 |
1.0181 USDT |
1,821,829.6000 |
1.0271 USDT |
0.9913 USDT |
1.0112 USDT |
1.0063 USDT |
| 2025-09-22 |
1.0430 USDT |
4,480,012.9000 |
1.1396 USDT |
0.9861 USDT |
1.0160 USDT |
1.0287 USDT |
| 2025-09-21 |
1.1462 USDT |
2,187,105.0000 |
1.1714 USDT |
1.1231 USDT |
1.1376 USDT |
1.1390 USDT |
| 2025-09-20 |
1.1641 USDT |
4,460,105.5000 |
1.1347 USDT |
1.1338 USDT |
1.1510 USDT |
1.1548 USDT |
| 2025-09-19 |
1.1598 USDT |
2,467,185.9000 |
1.1996 USDT |
1.1308 USDT |
1.1383 USDT |
1.1406 USDT |
| 2025-09-18 |
1.1775 USDT |
5,264,033.3000 |
1.1588 USDT |
1.1460 USDT |
1.1581 USDT |
1.1863 USDT |
| 2025-09-17 |
1.1559 USDT |
7,979,603.6000 |
1.1149 USDT |
1.1076 USDT |
1.1305 USDT |
1.1580 USDT |
| 2025-09-16 |
1.1076 USDT |
1,737,418.3000 |
1.1207 USDT |
1.0869 USDT |
1.0994 USDT |
1.1152 USDT |