Market [unlinked] / USD
Identifier on Coinbase Pro: KAITO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.8697 USD |
247,459.4300 |
0.8712 USD |
0.8176 USD |
0.8809 USD |
0.8697 USD |
| 2025-11-04 |
0.8488 USD |
331,765.9400 |
0.9035 USD |
0.8230 USD |
0.9240 USD |
0.8488 USD |
| 2025-11-03 |
0.9248 USD |
289,483.9400 |
1.0035 USD |
0.8654 USD |
1.0064 USD |
0.9248 USD |
| 2025-11-02 |
0.9897 USD |
214,807.1600 |
1.0498 USD |
0.9837 USD |
1.1048 USD |
0.9897 USD |
| 2025-11-01 |
1.0400 USD |
326,181.4800 |
0.9966 USD |
0.9879 USD |
1.0871 USD |
1.0400 USD |
| 2025-10-31 |
0.9872 USD |
96,599.2900 |
0.9940 USD |
0.9872 USD |
1.0110 USD |
0.9872 USD |
| 2025-10-30 |
0.9838 USD |
246,607.6600 |
1.0590 USD |
0.9504 USD |
1.0780 USD |
0.9838 USD |
| 2025-10-29 |
1.0810 USD |
149,383.0400 |
1.0939 USD |
1.0370 USD |
1.1023 USD |
1.0810 USD |
| 2025-10-28 |
1.0820 USD |
300,184.9600 |
1.1240 USD |
1.0697 USD |
1.1903 USD |
1.0820 USD |
| 2025-10-27 |
1.1792 USD |
285,479.7300 |
1.2075 USD |
1.1503 USD |
1.2588 USD |
1.1792 USD |
| 2025-10-26 |
1.1750 USD |
310,334.4600 |
1.1704 USD |
1.1100 USD |
1.1979 USD |
1.1750 USD |
| 2025-10-25 |
1.1371 USD |
549,088.3800 |
1.0743 USD |
1.0632 USD |
1.1586 USD |
1.1371 USD |
| 2025-10-24 |
1.0617 USD |
354,894.8200 |
1.0500 USD |
1.0284 USD |
1.0741 USD |
1.0617 USD |
| 2025-10-23 |
1.0580 USD |
79,775.7300 |
1.0075 USD |
1.0028 USD |
1.0581 USD |
1.0580 USD |
| 2025-10-22 |
1.0148 USD |
207,710.1700 |
1.0303 USD |
1.0080 USD |
1.0402 USD |
1.0148 USD |
| 2025-10-21 |
1.0830 USD |
197,009.8000 |
1.0778 USD |
1.0330 USD |
1.1090 USD |
1.0830 USD |
| 2025-10-20 |
1.0820 USD |
166,456.3100 |
1.0630 USD |
1.0438 USD |
1.1130 USD |
1.0820 USD |
| 2025-10-19 |
1.0712 USD |
157,324.6600 |
1.0386 USD |
1.0192 USD |
1.0760 USD |
1.0712 USD |
| 2025-10-18 |
1.0397 USD |
141,895.4000 |
1.0462 USD |
1.0251 USD |
1.0614 USD |
1.0397 USD |
| 2025-10-17 |
1.0420 USD |
298,497.2800 |
1.0430 USD |
0.9837 USD |
1.0597 USD |
1.0420 USD |
| 2025-10-16 |
1.0392 USD |
232,762.0300 |
1.0961 USD |
1.0340 USD |
1.1156 USD |
1.0392 USD |
| 2025-10-15 |
1.0904 USD |
240,635.2500 |
1.1520 USD |
1.0760 USD |
1.1722 USD |
1.0904 USD |
| 2025-10-14 |
1.1502 USD |
419,750.5100 |
1.2164 USD |
1.0918 USD |
1.2205 USD |
1.1502 USD |
| 2025-10-13 |
1.2140 USD |
454,477.2000 |
1.1584 USD |
1.1462 USD |
1.2217 USD |
1.2140 USD |
| 2025-10-12 |
1.1825 USD |
358,370.2400 |
1.0790 USD |
1.0426 USD |
1.1924 USD |
1.1825 USD |
| 2025-10-11 |
1.0954 USD |
249,405.5800 |
1.1506 USD |
1.0929 USD |
1.1641 USD |
1.0954 USD |
| 2025-10-10 |
1.2228 USD |
450,123.1000 |
1.3032 USD |
1.2043 USD |
1.3301 USD |
1.2228 USD |
| 2025-10-09 |
1.2929 USD |
562,383.6900 |
1.3407 USD |
1.2746 USD |
1.4254 USD |
1.2929 USD |
| 2025-10-08 |
1.3548 USD |
808,506.5500 |
1.3426 USD |
1.3217 USD |
1.3990 USD |
1.3548 USD |
| 2025-10-07 |
1.3312 USD |
343,596.8900 |
1.4056 USD |
1.3160 USD |
1.4084 USD |
1.3312 USD |
| 2025-10-06 |
1.4317 USD |
1,108,065.4900 |
1.3716 USD |
1.3602 USD |
1.4768 USD |
1.4317 USD |
| 2025-10-05 |
1.3753 USD |
517,993.5500 |
1.3975 USD |
1.3660 USD |
1.4255 USD |
1.3753 USD |
| 2025-10-04 |
1.4072 USD |
325,565.3600 |
1.4340 USD |
1.3869 USD |
1.4447 USD |
1.4072 USD |
| 2025-10-03 |
1.4417 USD |
820,884.8600 |
1.3988 USD |
1.3567 USD |
1.4672 USD |
1.4417 USD |
| 2025-10-02 |
1.3928 USD |
1,282,241.0200 |
1.4358 USD |
1.3828 USD |
1.4908 USD |
1.3928 USD |
| 2025-10-01 |
1.4331 USD |
2,164,303.2900 |
1.4124 USD |
1.3507 USD |
1.5082 USD |
1.4331 USD |
| 2025-09-30 |
1.4453 USD |
2,910,032.7700 |
1.5676 USD |
1.4092 USD |
1.6277 USD |
1.4453 USD |
| 2025-09-29 |
1.6348 USD |
4,895,257.2400 |
1.4044 USD |
1.2580 USD |
1.6647 USD |
1.6348 USD |
| 2025-09-28 |
1.4331 USD |
12,488,344.8000 |
1.2044 USD |
1.1416 USD |
1.5349 USD |
1.4331 USD |
| 2025-09-27 |
1.1713 USD |
5,814,367.0100 |
1.0268 USD |
1.0268 USD |
1.4369 USD |
1.1713 USD |
| 2025-09-26 |
1.0241 USD |
302,008.1100 |
0.9612 USD |
0.9594 USD |
1.0398 USD |
1.0241 USD |
| 2025-09-25 |
0.9708 USD |
465,918.5300 |
1.0354 USD |
0.9391 USD |
1.0354 USD |
0.9708 USD |
| 2025-09-24 |
1.0360 USD |
202,795.2400 |
1.0050 USD |
0.9817 USD |
1.0431 USD |
1.0360 USD |
| 2025-09-23 |
1.0102 USD |
250,732.5200 |
1.0286 USD |
0.9926 USD |
1.0374 USD |
1.0102 USD |
| 2025-09-22 |
1.0288 USD |
579,887.9700 |
1.1396 USD |
0.9801 USD |
1.1418 USD |
1.0288 USD |
| 2025-09-21 |
1.1334 USD |
293,140.9700 |
1.1721 USD |
1.1242 USD |
1.1721 USD |
1.1334 USD |
| 2025-09-20 |
1.1546 USD |
849,758.3900 |
1.1348 USD |
1.1346 USD |
1.2029 USD |
1.1546 USD |
| 2025-09-19 |
1.1366 USD |
255,579.3400 |
1.1984 USD |
1.1328 USD |
1.2019 USD |
1.1366 USD |
| 2025-09-18 |
1.1869 USD |
693,363.5300 |
1.1588 USD |
1.1479 USD |
1.2358 USD |
1.1869 USD |
| 2025-09-17 |
1.1576 USD |
1,285,773.2500 |
1.1158 USD |
1.1072 USD |
1.2229 USD |
1.1576 USD |