Identifier on DigiFinex: kaito_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.4888 USDT |
983.8442 KAITO |
0.4783 USDT |
0.4746 USDT |
0.4792 USDT |
0.4756 USDT |
| 2025-12-23 |
0.4928 USDT |
792.9079 KAITO |
0.4915 USDT |
0.4880 USDT |
0.4935 USDT |
0.4880 USDT |
| 2025-12-22 |
0.5033 USDT |
2.5359 KAITO |
0.5006 USDT |
0.4996 USDT |
0.5006 USDT |
0.4996 USDT |
| 2025-12-21 |
0.5137 USDT |
5,841.5646 KAITO |
0.5197 USDT |
0.5047 USDT |
0.5082 USDT |
0.5096 USDT |
| 2025-12-20 |
0.5083 USDT |
161.9942 KAITO |
0.5171 USDT |
0.5171 USDT |
0.5197 USDT |
0.5185 USDT |
| 2025-12-19 |
0.4922 USDT |
1,294.6654 KAITO |
0.5000 USDT |
0.4995 USDT |
0.5042 USDT |
0.5009 USDT |
| 2025-12-18 |
0.4959 USDT |
183.0274 KAITO |
0.4859 USDT |
0.4833 USDT |
0.4859 USDT |
0.4833 USDT |
| 2025-12-17 |
0.5302 USDT |
1,381.7572 KAITO |
0.5022 USDT |
0.4995 USDT |
0.5048 USDT |
0.5048 USDT |
| 2025-12-16 |
0.5480 USDT |
1,045.6133 KAITO |
0.5375 USDT |
0.5349 USDT |
0.5423 USDT |
0.5402 USDT |
| 2025-12-15 |
0.5825 USDT |
23,855.7244 KAITO |
0.5874 USDT |
0.5524 USDT |
0.5711 USDT |
0.5587 USDT |
| 2025-12-14 |
0.6108 USDT |
293.7070 KAITO |
0.5934 USDT |
0.5891 USDT |
0.5936 USDT |
0.5899 USDT |
| 2025-12-13 |
0.6124 USDT |
14,751.7140 KAITO |
0.6138 USDT |
0.6050 USDT |
0.6078 USDT |
0.6150 USDT |
| 2025-12-12 |
0.6212 USDT |
986.9924 KAITO |
0.6227 USDT |
0.6227 USDT |
0.6267 USDT |
0.6247 USDT |
| 2025-12-11 |
0.6198 USDT |
35,717.7752 KAITO |
0.6162 USDT |
0.6120 USDT |
0.6201 USDT |
0.6233 USDT |
| 2025-12-10 |
0.6566 USDT |
11,727.0332 KAITO |
0.6491 USDT |
0.6393 USDT |
0.6436 USDT |
0.6463 USDT |
| 2025-12-09 |
0.6514 USDT |
1,314.7624 KAITO |
0.6408 USDT |
0.6391 USDT |
0.6442 USDT |
0.6420 USDT |
| 2025-12-08 |
0.6533 USDT |
437.3102 KAITO |
0.6503 USDT |
0.6501 USDT |
0.6542 USDT |
0.6506 USDT |
| 2025-12-07 |
0.6444 USDT |
21,570.5192 KAITO |
0.6362 USDT |
0.6222 USDT |
0.6370 USDT |
0.6381 USDT |
| 2025-12-06 |
0.6509 USDT |
22,858.8417 KAITO |
0.6383 USDT |
0.6379 USDT |
0.6481 USDT |
0.6502 USDT |
| 2025-12-05 |
0.7172 USDT |
2,226.2173 KAITO |
0.6925 USDT |
0.6873 USDT |
0.6941 USDT |
0.6937 USDT |
| 2025-12-04 |
0.6695 USDT |
598.6554 KAITO |
0.6622 USDT |
0.6594 USDT |
0.6669 USDT |
0.6654 USDT |
| 2025-12-03 |
0.6683 USDT |
58.8264 KAITO |
0.6756 USDT |
0.6742 USDT |
0.6757 USDT |
0.6751 USDT |
| 2025-12-02 |
0.6454 USDT |
447.0121 KAITO |
0.6614 USDT |
0.6610 USDT |
0.6692 USDT |
0.6682 USDT |
| 2025-12-01 |
0.6378 USDT |
288.4465 KAITO |
0.6351 USDT |
0.6329 USDT |
0.6363 USDT |
0.6363 USDT |
| 2025-11-30 |
0.7086 USDT |
318.4906 KAITO |
0.7027 USDT |
0.7002 USDT |
0.7032 USDT |
0.7025 USDT |
| 2025-11-29 |
0.7059 USDT |
7,115.9769 KAITO |
0.7119 USDT |
0.6991 USDT |
0.7048 USDT |
0.7133 USDT |
| 2025-11-28 |
0.7221 USDT |
16,314.8022 KAITO |
0.7266 USDT |
0.7161 USDT |
0.7226 USDT |
0.7263 USDT |
| 2025-11-27 |
0.7427 USDT |
3,975.2704 KAITO |
0.7264 USDT |
0.7229 USDT |
0.7251 USDT |
0.7236 USDT |
| 2025-11-26 |
0.7301 USDT |
105,240.8041 KAITO |
0.7246 USDT |
0.6916 USDT |
0.7014 USDT |
0.7453 USDT |
| 2025-11-25 |
0.6880 USDT |
81,509.4016 KAITO |
0.6642 USDT |
0.6631 USDT |
0.6699 USDT |
0.7041 USDT |
| 2025-11-24 |
0.6772 USDT |
26,419.4135 KAITO |
0.6747 USDT |
0.6370 USDT |
0.6456 USDT |
0.6703 USDT |
| 2025-11-23 |
0.6512 USDT |
1,608.2886 KAITO |
0.6584 USDT |
0.6563 USDT |
0.6716 USDT |
0.6708 USDT |
| 2025-11-22 |
0.6571 USDT |
1,031.3542 KAITO |
0.6332 USDT |
0.6295 USDT |
0.6366 USDT |
0.6301 USDT |
| 2025-11-21 |
0.6835 USDT |
42,864.4874 KAITO |
0.6631 USDT |
0.6512 USDT |
0.6685 USDT |
0.6744 USDT |
| 2025-11-20 |
0.7672 USDT |
51,899.9273 KAITO |
0.7885 USDT |
0.7147 USDT |
0.7242 USDT |
0.7326 USDT |
| 2025-11-19 |
0.7782 USDT |
153.9270 KAITO |
0.7494 USDT |
0.7471 USDT |
0.7536 USDT |
0.7512 USDT |
| 2025-11-18 |
0.8402 USDT |
553.7572 KAITO |
0.7975 USDT |
0.7941 USDT |
0.7990 USDT |
0.7945 USDT |
| 2025-11-17 |
0.8434 USDT |
15,698.6405 KAITO |
0.8832 USDT |
0.8553 USDT |
0.8884 USDT |
0.8727 USDT |
| 2025-11-16 |
0.7512 USDT |
31,100.4955 KAITO |
0.7606 USDT |
0.7158 USDT |
0.7279 USDT |
0.7182 USDT |
| 2025-11-15 |
0.7683 USDT |
1,165.6690 KAITO |
0.7608 USDT |
0.7597 USDT |
0.7710 USDT |
0.7710 USDT |
| 2025-11-14 |
0.7911 USDT |
1,350.2030 KAITO |
0.7627 USDT |
0.7536 USDT |
0.7633 USDT |
0.7544 USDT |
| 2025-11-13 |
0.8253 USDT |
1,360.8443 KAITO |
0.7601 USDT |
0.7543 USDT |
0.7637 USDT |
0.7612 USDT |
| 2025-11-12 |
0.8440 USDT |
23,064.6948 KAITO |
0.8297 USDT |
0.8173 USDT |
0.8333 USDT |
0.8292 USDT |
| 2025-11-11 |
0.8709 USDT |
856.6345 KAITO |
0.8394 USDT |
0.8288 USDT |
0.8417 USDT |
0.8288 USDT |
| 2025-11-10 |
0.8990 USDT |
424.5987 KAITO |
0.9126 USDT |
0.9059 USDT |
0.9129 USDT |
0.9079 USDT |
| 2025-11-09 |
0.8833 USDT |
1,376.4038 KAITO |
0.8628 USDT |
0.8546 USDT |
0.8691 USDT |
0.8681 USDT |
| 2025-11-08 |
0.9131 USDT |
200.0690 KAITO |
0.8917 USDT |
0.8912 USDT |
0.8945 USDT |
0.8941 USDT |
| 2025-11-07 |
0.8631 USDT |
2,996.1634 KAITO |
0.9157 USDT |
0.9103 USDT |
0.9268 USDT |
0.9268 USDT |
| 2025-11-06 |
0.8641 USDT |
2,137.5023 KAITO |
0.8386 USDT |
0.8317 USDT |
0.8432 USDT |
0.8405 USDT |
| 2025-11-05 |
0.8608 USDT |
553.4291 KAITO |
0.8758 USDT |
0.8699 USDT |
0.8758 USDT |
0.8749 USDT |