KAITO Historical USD Price
Daily close · Feb 21, 2025 → Feb 21, 2026Daily price history
Jan 23, 2026 → Feb 21, 2026| 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 |