Kaito Historical Data

KAITO Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $1.77
+7.29%
$427.64 million $98.21 million
Jun 8, 2025 $1.65
-0.52%
$398.58 million $78.24 million
Jun 7, 2025 $1.66
+0.54%
$400.66 million $55.35 million
Jun 6, 2025 $1.65
-0.84%
$398.51 million $109.3 million
Jun 5, 2025 $1.66
+0.22%
$401.88 million $144.48 million
Jun 4, 2025 $1.66
-9.62%
$400.99 million $101.57 million
Jun 3, 2025 $1.84
-6.29%
$443.65 million $98.58 million
Jun 2, 2025 $1.96
-3.12%
$473.46 million $96.81 million
Jun 1, 2025 $2.05
+4.05%
$488.74 million $100.8 million
May 31, 2025 $1.97
+2.42%
$474.58 million $181.37 million
May 30, 2025 $1.92
-13.56%
$463.31 million $245.78 million
May 29, 2025 $2.22
+2.18%
$536.02 million $203.38 million
May 28, 2025 $2.17
-5.93%
$524.57 million $118.72 million
May 27, 2025 $2.31
+13.26%
$557.58 million $239.1 million
May 26, 2025 $2.04
+7.47%
$492.31 million $123.63 million
May 25, 2025 $1.9
-2.81%
$458.1 million $99.57 million
May 24, 2025 $1.95
+2.35%
$471.34 million $73.98 million
May 23, 2025 $1.91
-11.93%
$460.51 million $147.7 million
May 22, 2025 $2.17
-0.24%
$522.75 million $187.53 million
May 21, 2025 $2.17
+11.33%
$524.01 million $393.47 million
May 20, 2025 $1.95
+1.90%
$470.68 million $137.86 million
May 19, 2025 $1.91
+1.75%
$461.91 million $289.48 million
May 18, 2025 $1.88
+10.55%
$453.49 million $180.75 million
May 17, 2025 $1.7
-12.69%
$410.2 million $102.61 million
May 16, 2025 $1.95
+9.27%
$469.79 million $168.54 million
May 15, 2025 $1.78
-8.11%
$429.95 million $232.4 million
May 14, 2025 $1.94
+0.59%
$467.78 million $223.74 million
May 13, 2025 $1.93
+8.77%
$465.08 million $636.21 million
May 12, 2025 $1.77
+3.74%
$427.65 million $333.6 million
May 11, 2025 $1.71
-10.29%
$412.21 million $269.91 million
May 10, 2025 $1.9
+39.25%
$459.6 million $679.14 million
May 9, 2025 $1.37
+1.02%
$330.05 million $304.7 million
May 8, 2025 $1.35
-6.69%
$326.72 million $453.65 million
May 7, 2025 $1.45
+49.52%
$350.32 million $872.72 million
May 6, 2025 $0.97
+18.31%
$234.24 million $138.28 million
May 5, 2025 $0.82
+2.65%
$197.98 million $69.77 million
May 4, 2025 $0.799
+0.31%
$192.87 million $22.45 million
May 3, 2025 $0.796
-8.82%
$192.26 million $32.62 million
May 2, 2025 $0.874
-4.89%
$210.87 million $47.9 million
May 1, 2025 $0.916
+9.12%
$221.72 million $67.53 million
Apr 30, 2025 $0.84
-0.97%
$202.67 million $44.54 million
Apr 29, 2025 $0.848
-9.24%
$204.67 million $14.04 million
Apr 28, 2025 $0.934
-0.24%
$225.5 million $57.08 million
Apr 27, 2025 $0.936
-10.76%
$226.04 million $48.15 million
Apr 26, 2025 $1.05
+14.58%
$253.3 million $53.39 million
Apr 25, 2025 $0.915
-2.92%
$220.98 million $47.08 million
Apr 24, 2025 $0.943
+6.27%
$227.64 million $39.31 million
Apr 23, 2025 $0.887
+5.05%
$214.23 million $68.02 million
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