KAITO Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.19903002 | $0.20877143 | $0.19719529 | $0.20192981 | $8.70M |
| 2026-11-08 | $0.21454341 | $0.21454341 | $0.19696484 | $0.199154 | $6.54M |
| 2026-11-07 | $0.21941666 | $0.21984883 | $0.21319207 | $0.21491622 | $4.60M |
| 2026-11-06 | $0.20989915 | $0.22519636 | $0.20908536 | $0.21910769 | $6.85M |
| 2026-11-05 | $0.23243972 | $0.23277974 | $0.20625922 | $0.20866576 | $10.15M |
| 2026-11-04 | $0.23442086 | $0.24276624 | $0.22660588 | $0.23260025 | $6.52M |
| 2026-11-03 | $0.23271209 | $0.23710329 | $0.22693077 | $0.23452884 | $6.18M |
| 2026-11-02 | $0.24014096 | $0.24119848 | $0.228786 | $0.23218787 | $6.23M |
| 2026-11-01 | $0.23964725 | $0.24198143 | $0.23628618 | $0.23914474 | $5.49M |
| 2026-10-31 | $0.24708001 | $0.24748035 | $0.23856392 | $0.23975348 | $5.76M |
| 2026-10-30 | $0.23535059 | $0.24848271 | $0.22151324 | $0.24752275 | $10.37M |
| 2026-10-29 | $0.25852077 | $0.26153237 | $0.23511447 | $0.23561238 | $8.85M |
| 2026-10-28 | $0.25493745 | $0.26124901 | $0.25280617 | $0.2584443 | $6.97M |
| 2026-10-27 | $0.25041424 | $0.2559347 | $0.24652419 | $0.25537249 | $6.68M |
| 2026-10-26 | $0.24942636 | $0.25458979 | $0.24449771 | $0.2502515 | $7.03M |
| 2026-10-25 | $0.25605929 | $0.25648962 | $0.2445918 | $0.24941927 | $6.65M |
| 2026-10-24 | $0.25985688 | $0.26126514 | $0.24761956 | $0.2558218 | $7.79M |
| 2026-10-23 | $0.26436447 | $0.27053377 | $0.25369097 | $0.25988588 | $7.88M |
| 2026-10-22 | $0.28200218 | $0.28213566 | $0.26165935 | $0.26465728 | $8.66M |
| 2026-10-21 | $0.27978219 | $0.28816505 | $0.27832745 | $0.28069288 | $7.86M |
| 2026-10-20 | $0.27653182 | $0.28627692 | $0.27197985 | $0.27994 | $8.60M |
| 2026-10-19 | $0.27589442 | $0.28043482 | $0.27098314 | $0.27713519 | $7.47M |
| 2026-10-18 | $0.28518733 | $0.28518733 | $0.26227859 | $0.27561087 | $9.03M |
| 2026-10-17 | $0.2950708 | $0.29745385 | $0.28020957 | $0.2852941 | $7.12M |
| 2026-10-16 | $0.29916154 | $0.29989375 | $0.28878205 | $0.29514031 | $8.04M |
| 2026-10-15 | $0.2989402 | $0.30207806 | $0.27863457 | $0.29944708 | $13.11M |
| 2026-10-14 | $0.30990825 | $0.3116944 | $0.29459002 | $0.29767513 | $8.68M |
| 2026-10-13 | $0.30258951 | $0.31436429 | $0.29269277 | $0.30988226 | $9.73M |
| 2026-10-12 | $0.32233587 | $0.32337634 | $0.30345724 | $0.30345724 | $8.90M |
| 2026-10-11 | $0.3196129 | $0.32443788 | $0.31650958 | $0.32242498 | $7.84M |