KAITO Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.32637567 | $0.35481539 | $0.32257923 | $0.34965675 | $23.49M |
| 2026-09-23 | $0.36767263 | $0.37325226 | $0.31416859 | $0.32540188 | $29.33M |
| 2026-09-22 | $0.34761573 | $0.36728023 | $0.34361756 | $0.36727496 | $24.16M |
| 2026-09-21 | $0.33240174 | $0.352928 | $0.32548033 | $0.34740817 | $22.46M |
| 2026-09-20 | $0.34600175 | $0.34941586 | $0.32135534 | $0.33010929 | $15.19M |
| 2026-09-19 | $0.33398145 | $0.34902466 | $0.3302497 | $0.34650393 | $15.45M |
| 2026-09-18 | $0.3041439 | $0.33836303 | $0.30392702 | $0.33472966 | $20.32M |
| 2026-09-17 | $0.2940759 | $0.30434097 | $0.29321485 | $0.30356961 | $11.08M |
| 2026-09-16 | $0.28673963 | $0.29489602 | $0.27909138 | $0.29349944 | $11.50M |
| 2026-09-15 | $0.30052042 | $0.30052463 | $0.28275998 | $0.28678188 | $11.74M |
| 2026-09-14 | $0.30348333 | $0.30582129 | $0.29707528 | $0.30051271 | $9.25M |
| 2026-09-13 | $0.30734536 | $0.30916297 | $0.30008121 | $0.30273627 | $7.69M |
| 2026-09-12 | $0.3070529 | $0.31454048 | $0.3061016 | $0.30742771 | $7.56M |
| 2026-09-11 | $0.2953143 | $0.31528618 | $0.29367792 | $0.30512012 | $12.88M |
| 2026-09-10 | $0.31054881 | $0.31169734 | $0.29230647 | $0.29326926 | $13.52M |
| 2026-09-09 | $0.33015599 | $0.33460942 | $0.3050609 | $0.30927625 | $16.85M |
| 2026-09-08 | $0.32055208 | $0.34491197 | $0.32021338 | $0.32922713 | $32.66M |
| 2026-09-07 | $0.31384294 | $0.32216586 | $0.3108835 | $0.32044937 | $15.39M |
| 2026-09-06 | $0.31158998 | $0.31547598 | $0.3088216 | $0.31318605 | $10.51M |
| 2026-09-05 | $0.30246644 | $0.31414417 | $0.30203177 | $0.31126084 | $12.90M |
| 2026-09-04 | $0.30405316 | $0.30736812 | $0.29304742 | $0.30278137 | $11.70M |
| 2026-09-03 | $0.30252956 | $0.30700346 | $0.29629637 | $0.30345711 | $11.97M |
| 2026-09-02 | $0.30438438 | $0.30609528 | $0.29831379 | $0.30303204 | $10.22M |
| 2026-09-01 | $0.30246467 | $0.307318 | $0.29814829 | $0.30465313 | $11.21M |
| 2026-08-31 | $0.29741419 | $0.30902579 | $0.29347325 | $0.30101229 | $13.52M |
| 2026-08-30 | $0.3171125 | $0.3197875 | $0.2938945 | $0.296898 | $15.73M |
| 2026-08-29 | $0.31526186 | $0.32416662 | $0.3146 | $0.31774774 | $13.98M |
| 2026-08-28 | $0.31597297 | $0.32098977 | $0.30210722 | $0.31528284 | $18.21M |
| 2026-08-27 | $0.31765507 | $0.32271004 | $0.31329139 | $0.31596436 | $14.32M |
| 2026-08-26 | $0.31845274 | $0.32520629 | $0.30980392 | $0.31789164 | $19.44M |