CurrencyBeacon logo}}

Crypto Rate Dashboard

KAITO Price Chart

KAITO/USD
$0.503321
-0.37%

KAITO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-02-21 $0.31003728 $0.3110108 $0.30103598 $0.30147096 $4.64M
2026-02-20 $0.29955379 $0.311822 $0.2961698 $0.31044631 $9.24M
2026-02-19 $0.30375812 $0.31343151 $0.29048647 $0.29836471 $6.56M
2026-02-18 $0.31666737 $0.31791395 $0.3027462 $0.30368444 $5.31M
2026-02-17 $0.32049855 $0.32533499 $0.31328562 $0.31646112 $6.40M
2026-02-16 $0.31146239 $0.32310117 $0.30822353 $0.32040315 $6.85M
2026-02-15 $0.3325231 $0.33322275 $0.30958197 $0.31176987 $8.68M
2026-02-14 $0.32349428 $0.33575 $0.32323302 $0.33303595 $8.03M
2026-02-13 $0.31627885 $0.32506 $0.31194994 $0.32400563 $8.16M
2026-02-12 $0.31825012 $0.32186062 $0.30471338 $0.31741684 $10.95M
2026-02-11 $0.30590571 $0.33297759 $0.29223413 $0.31926996 $26.93M
2026-02-10 $0.31530443 $0.35157256 $0.29987602 $0.30665801 $33.79M
2026-02-09 $0.31289224 $0.32410923 $0.30864973 $0.31452372 $6.90M
2026-02-08 $0.33014167 $0.33020615 $0.30931263 $0.3127709 $6.15M
2026-02-07 $0.33022001 $0.33612452 $0.31488267 $0.330444 $9.17M
2026-02-06 $0.29566065 $0.34096067 $0.27200565 $0.33135998 $16.50M
2026-02-05 $0.35603854 $0.36203992 $0.29040856 $0.29570948 $15.05M
2026-02-04 $0.36791733 $0.37785714 $0.34571679 $0.35689279 $12.30M
2026-02-03 $0.36348133 $0.384336 $0.33770421 $0.36666923 $14.96M
2026-02-02 $0.35077 $0.37276421 $0.34994778 $0.36406611 $17.13M
2026-02-01 $0.36280053 $0.37819813 $0.34598688 $0.35424125 $16.34M
2026-01-31 $0.39488353 $0.39772335 $0.33097 $0.36329474 $27.90M
2026-01-30 $0.39008444 $0.39792341 $0.37466333 $0.39443247 $13.40M
2026-01-29 $0.41357975 $0.41407785 $0.38041037 $0.38957206 $14.03M
2026-01-28 $0.42875931 $0.43349808 $0.41454636 $0.42771452 $12.27M
2026-01-27 $0.41172313 $0.42240867 $0.40381867 $0.42061188 $11.09M
2026-01-26 $0.39355667 $0.41722706 $0.39016563 $0.41192563 $13.44M
2026-01-25 $0.4244182 $0.42483688 $0.38896037 $0.39492837 $16.72M
2026-01-24 $0.4166465 $0.43046515 $0.40644176 $0.42754804 $17.19M
2026-01-23 $0.40062193 $0.45926088 $0.40062193 $0.42080706 $46.66M