Crypto exchange Coinbase Pro
Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-17 | 0.7011 USD | 628,374.6100 | 0.6924 USD | 0.6701 USD | 0.7101 USD | 0.7011 USD |
| 2025-04-16 | 0.7011 USD | 1,159,983.6400 | 0.7208 USD | 0.6745 USD | 0.7237 USD | 0.7011 USD |
| 2025-04-15 | 0.7232 USD | 955,030.5600 | 0.7546 USD | 0.7134 USD | 0.7662 USD | 0.7232 USD |
| 2025-04-14 | 0.7551 USD | 1,632,436.0300 | 0.7583 USD | 0.7206 USD | 0.7854 USD | 0.7551 USD |
| 2025-04-13 | 0.7430 USD | 2,024,321.1200 | 0.8619 USD | 0.7345 USD | 0.8741 USD | 0.7430 USD |
| 2025-04-12 | 0.8567 USD | 2,333,655.2900 | 0.8164 USD | 0.7958 USD | 0.8871 USD | 0.8567 USD |
| 2025-04-11 | 0.8197 USD | 2,034,628.6500 | 0.7987 USD | 0.7920 USD | 0.8455 USD | 0.8197 USD |
| 2025-04-10 | 0.7978 USD | 1,800,867.8800 | 0.8972 USD | 0.7886 USD | 0.9101 USD | 0.7978 USD |
| 2025-04-09 | 0.9043 USD | 2,655,459.2700 | 0.8626 USD | 0.8134 USD | 0.9206 USD | 0.9043 USD |
| 2025-04-08 | 0.8592 USD | 1,905,756.0200 | 0.8985 USD | 0.8566 USD | 0.9743 USD | 0.8592 USD |
| 2025-04-07 | 0.9027 USD | 2,604,466.0900 | 0.8066 USD | 0.7860 USD | 0.9349 USD | 0.9027 USD |
| 2025-04-06 | 0.8102 USD | 789,544.1600 | 0.9775 USD | 0.7995 USD | 0.9817 USD | 0.8102 USD |
| 2025-04-05 | 0.9832 USD | 1,194,318.4100 | 0.9513 USD | 0.9222 USD | 1.0231 USD | 0.9832 USD |
| 2025-04-04 | 0.9367 USD | 951,402.9600 | 0.9369 USD | 0.9110 USD | 0.9870 USD | 0.9367 USD |
| 2025-04-03 | 0.9382 USD | 1,777,728.7400 | 0.8694 USD | 0.8694 USD | 0.9675 USD | 0.9382 USD |
| 2025-04-02 | 0.9354 USD | 1,623,139.1500 | 1.0226 USD | 0.9162 USD | 1.0238 USD | 0.9354 USD |
| 2025-04-01 | 1.0331 USD | 810,030.1800 | 1.0223 USD | 1.0183 USD | 1.0940 USD | 1.0331 USD |
| 2025-03-31 | 1.0549 USD | 1,406,181.9600 | 1.0678 USD | 1.0052 USD | 1.0844 USD | 1.0549 USD |
| 2025-03-30 | 1.0584 USD | 1,160,028.2900 | 1.0524 USD | 1.0342 USD | 1.0927 USD | 1.0584 USD |
| 2025-03-29 | 1.0331 USD | 1,081,056.6500 | 1.1473 USD | 1.0299 USD | 1.1515 USD | 1.0331 USD |
| 2025-03-28 | 1.0828 USD | 2,723,913.9000 | 1.2839 USD | 1.0663 USD | 1.2975 USD | 1.0828 USD |
| 2025-03-27 | 1.2884 USD | 7,287.9600 | 1.2995 USD | 1.2884 USD | 1.2995 USD | 1.2884 USD |
| 2025-03-26 | 1.2704 USD | 1,596,215.1800 | 1.3644 USD | 1.2587 USD | 1.3921 USD | 1.2704 USD |
| 2025-03-25 | 1.3710 USD | 2,062,542.1200 | 1.3793 USD | 1.3176 USD | 1.3947 USD | 1.3710 USD |
| 2025-03-24 | 1.3880 USD | 2,991,778.4700 | 1.2745 USD | 1.2537 USD | 1.4005 USD | 1.3880 USD |
| 2025-03-23 | 1.2726 USD | 1,753,623.5400 | 1.3304 USD | 1.2458 USD | 1.3517 USD | 1.2726 USD |
| 2025-03-22 | 1.3461 USD | 1,917,939.0300 | 1.3034 USD | 1.2923 USD | 1.3646 USD | 1.3461 USD |
| 2025-03-21 | 1.3192 USD | 2,026,524.3300 | 1.3998 USD | 1.3159 USD | 1.4306 USD | 1.3192 USD |
| 2025-03-20 | 1.3692 USD | 2,659,113.6700 | 1.3404 USD | 1.3113 USD | 1.4070 USD | 1.3692 USD |
| 2025-03-19 | 1.3342 USD | 2,537,125.0900 | 1.3221 USD | 1.2850 USD | 1.3447 USD | 1.3342 USD |
| 2025-03-18 | 1.3172 USD | 2,712,759.1900 | 1.4333 USD | 1.3021 USD | 1.4517 USD | 1.3172 USD |
| 2025-03-17 | 1.4100 USD | 2,262,346.2500 | 1.3778 USD | 1.3699 USD | 1.4336 USD | 1.4100 USD |
| 2025-03-16 | 1.3765 USD | 2,717,522.6300 | 1.4418 USD | 1.3573 USD | 1.4472 USD | 1.3765 USD |
| 2025-03-15 | 1.4372 USD | 7,193,168.4700 | 1.4124 USD | 1.3082 USD | 1.5615 USD | 1.4372 USD |
| 2025-03-14 | 1.4223 USD | 2,812,403.3300 | 1.3930 USD | 1.3893 USD | 1.4798 USD | 1.4223 USD |
| 2025-03-13 | 1.3917 USD | 5,708,161.6600 | 1.4915 USD | 1.3908 USD | 1.6001 USD | 1.3917 USD |
| 2025-03-12 | 1.4964 USD | 5,845,521.8700 | 1.3619 USD | 1.2918 USD | 1.4973 USD | 1.4964 USD |
| 2025-03-11 | 1.3760 USD | 5,152,139.1800 | 1.3120 USD | 1.2580 USD | 1.4512 USD | 1.3760 USD |
| 2025-03-10 | 1.3267 USD | 5,242,219.1000 | 1.4812 USD | 1.2802 USD | 1.5273 USD | 1.3267 USD |
| 2025-03-09 | 1.4802 USD | 3,709,994.6800 | 1.6536 USD | 1.4734 USD | 1.6843 USD | 1.4802 USD |
| 2025-03-08 | 1.7193 USD | 3,974,121.5600 | 1.5448 USD | 1.5186 USD | 1.7519 USD | 1.7193 USD |
| 2025-03-07 | 1.6314 USD | 6,535,810.7400 | 1.6300 USD | 1.5715 USD | 1.7367 USD | 1.6314 USD |
| 2025-03-06 | 1.6334 USD | 8,670,711.6700 | 1.8003 USD | 1.6038 USD | 1.8700 USD | 1.6334 USD |
| 2025-03-05 | 1.7803 USD | 20,688,191.9900 | 1.5414 USD | 1.4770 USD | 2.2499 USD | 1.7803 USD |
| 2025-03-04 | 1.5420 USD | 15,664,663.9000 | 1.6577 USD | 1.4392 USD | 1.6960 USD | 1.5420 USD |
| 2025-03-03 | 1.7562 USD | 11,399,405.9100 | 2.1140 USD | 1.7417 USD | 2.1966 USD | 1.7562 USD |
| 2025-03-02 | 2.1381 USD | 17,070,211.2800 | 2.2033 USD | 2.0407 USD | 2.4252 USD | 2.1381 USD |
| 2025-03-01 | 2.1932 USD | 18,014,434.5900 | 1.9838 USD | 1.9716 USD | 2.4230 USD | 2.1932 USD |
| 2025-02-28 | 1.9667 USD | 22,251,664.0300 | 2.1463 USD | 1.8774 USD | 2.2100 USD | 1.9667 USD |
| 2025-02-27 | 2.7350 USD | 13,696,806.8600 | 2.4587 USD | 2.3123 USD | 2.9186 USD | 2.7350 USD |
12