Kaito Historical Data

KAITO Page 10
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 0.845
+9.13%
$ 203.96 million $ 46.81 million
Apr 21, 2025 $ 0.774
-0.08%
$ 186.95 million $ 31.86 million
Apr 20, 2025 $ 0.775
+3.17%
$ 187.04 million $ 38.06 million
Apr 19, 2025 $ 0.751
+3.67%
$ 181.29 million $ 26.42 million
Apr 18, 2025 $ 0.724
+3.80%
$ 174.89 million $ 23.8 million
Apr 17, 2025 $ 0.698
+0.53%
$ 168.48 million $ 31.07 million
Apr 16, 2025 $ 0.694
-3.90%
$ 167.59 million $ 41.19 million
Apr 15, 2025 $ 0.722
-4.26%
$ 174.4 million $ 34.07 million
Apr 14, 2025 $ 0.755
-0.77%
$ 182.15 million $ 44.59 million
Apr 13, 2025 $ 0.76
-11.91%
$ 183.53 million $ 62.09 million
Apr 12, 2025 $ 0.863
+5.53%
$ 208.35 million $ 71.03 million
Apr 11, 2025 $ 0.818
+2.52%
$ 197.44 million $ 56.94 million
Apr 10, 2025 $ 0.798
-10.75%
$ 192.59 million $ 61.99 million
Apr 9, 2025 $ 0.894
+3.43%
$ 215.76 million $ 75.38 million
Apr 8, 2025 $ 0.864
-3.77%
$ 208.62 million $ 52.85 million
Apr 7, 2025 $ 0.898
+10.98%
$ 216.79 million $ 94.76 million
Apr 6, 2025 $ 0.809
-17.31%
$ 195.34 million $ 38.11 million
Apr 5, 2025 $ 0.979
+2.83%
$ 236.24 million $ 44.03 million
Apr 4, 2025 $ 0.952
+1.72%
$ 229.73 million $ 43.64 million
Apr 3, 2025 $ 0.936
-22.05%
$ 225.84 million $ 56.53 million
Apr 2, 2025 $ 1.2
+17.26%
$ 289.73 million $ 1.9
Apr 1, 2025 $ 1.02
+0.12%
$ 247.04 million $ 37.14 million
Mar 31, 2025 $ 1.02
-4.13%
$ 246.75 million $ 55.08 million
Mar 30, 2025 $ 1.07
+0.88%
$ 257.34 million $ 36.33 million
Mar 29, 2025 $ 1.06
-7.64%
$ 255.09 million $ 43.59 million
Mar 28, 2025 $ 1.14
-10.72%
$ 276.19 million $ 120.3 million
Mar 27, 2025 $ 1.28
+0.97%
$ 309.37 million $ 62.91 million
Mar 26, 2025 $ 1.27
-6.69%
$ 306.41 million $ 69.2 million
Mar 25, 2025 $ 1.36
-1.70%
$ 328.36 million $ 83.63 million
Mar 24, 2025 $ 1.38
+8.13%
$ 332.65 million $ 122.83 million
Mar 23, 2025 $ 1.27
-3.93%
$ 307.64 million $ 107.5 million
Mar 22, 2025 $ 1.33
+1.78%
$ 320.21 million $ 86.24 million
Mar 21, 2025 $ 1.3
-6.92%
$ 314.64 million $ 123.48 million
Mar 20, 2025 $ 1.4
+4.55%
$ 338.01 million $ 138.55 million
Mar 19, 2025 $ 1.34
+1.41%
$ 323.29 million $ 100.44 million
Mar 18, 2025 $ 1.32
-7.93%
$ 318.82 million $ 102.47 million
Mar 17, 2025 $ 1.43
+4.08%
$ 346.26 million $ 96.68 million
Mar 16, 2025 $ 1.38
-4.59%
$ 332.67 million $ 91.58 million
Mar 15, 2025 $ 1.44
+3.44%
$ 348.63 million $ 209.62 million
Mar 14, 2025 $ 1.43
+2.22%
$ 345.2 million $ 137.45 million
Mar 13, 2025 $ 1.4
-6.02%
$ 337.72 million $ 239.91 million
Mar 12, 2025 $ 1.49
+9.47%
$ 359.31 million $ 198.16 million
Mar 11, 2025 $ 1.36
+3.32%
$ 328.23 million $ 205.29 million
Mar 10, 2025 $ 1.32
-11.35%
$ 317.67 million $ 211.4 million
Mar 9, 2025 $ 1.48
-10.34%
$ 358.36 million $ 152.69 million
Mar 8, 2025 $ 1.66
+6.85%
$ 399.65 million $ 277.11 million
Mar 7, 2025 $ 1.55
-5.19%
$ 373.96 million $ 240.59 million
Mar 6, 2025 $ 1.63
-9.47%
$ 394.48 million $ 283.18 million
Mar 5, 2025 $ 1.81
+16.51%
$ 435.72 million $ 851.77 million
Mar 4, 2025 $ 1.55
-6.94%
$ 374.01 million $ 452 million