Kaito Historical Data

KAITO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 1.4
-2.72%
$ 337.61 million $ 59.22 million
Oct 1, 2025 $ 1.44
+1.40%
$ 346.87 million $ 111.78 million
Sep 30, 2025 $ 1.43
-8.93%
$ 341.8 million $ 166.86 million
Sep 29, 2025 $ 1.57
+11.41%
$ 377.8 million $ 257.38 million
Sep 28, 2025 $ 1.42
+17.51%
$ 339.1 million $ 460.53 million
Sep 27, 2025 $ 1.21
+17.87%
$ 292.11 million $ 264.84 million
Sep 26, 2025 $ 1.03
+6.69%
$ 247.83 million $ 28.71 million
Sep 25, 2025 $ 0.964
-6.88%
$ 232.01 million $ 23.61 million
Sep 24, 2025 $ 1.04
+2.93%
$ 249.94 million $ 14.97 million
Sep 23, 2025 $ 1.01
-1.87%
$ 242.9 million $ 14.77 million
Sep 22, 2025 $ 1.03
-9.43%
$ 248.54 million $ 29.09 million
Sep 21, 2025 $ 1.14
-2.24%
$ 274.95 million $ 20.38 million
Sep 20, 2025 $ 1.16
+2.29%
$ 282.27 million $ 34.08 million
Sep 19, 2025 $ 1.14
-4.74%
$ 273.92 million $ 19.27 million
Sep 18, 2025 $ 1.19
+2.64%
$ 289.66 million $ 35.94 million
Sep 17, 2025 $ 1.17
+4.54%
$ 279.66 million $ 54.41 million
Sep 16, 2025 $ 1.12
-0.57%
$ 269.2 million $ 14.61 million
Sep 15, 2025 $ 1.11
-5.27%
$ 270.88 million $ 24.44 million
Sep 14, 2025 $ 1.19
-3.53%
$ 284.12 million $ 20.73 million
Sep 13, 2025 $ 1.23
-1.02%
$ 296.83 million $ 38.66 million
Sep 12, 2025 $ 1.24
-2.22%
$ 299.8 million $ 52.54 million
Sep 11, 2025 $ 1.27
+0.85%
$ 306.45 million $ 91.34 million
Sep 10, 2025 $ 1.26
-2.64%
$ 304.2 million $ 209.45 million
Sep 9, 2025 $ 1.29
+19.43%
$ 312.2 million $ 452.95 million
Sep 8, 2025 $ 1.08
+8.64%
$ 261.47 million $ 54.75 million
Sep 7, 2025 $ 0.997
+1.42%
$ 240.7 million $ 16.53 million
Sep 6, 2025 $ 0.983
+1.40%
$ 237.28 million $ 23.2 million
Sep 5, 2025 $ 0.97
+0.09%
$ 234.18 million $ 34 million
Sep 4, 2025 $ 0.98
-5.39%
$ 233.9 million $ 25.91 million
Sep 3, 2025 $ 1.04
-0.75%
$ 249.87 million $ 24.44 million
Sep 2, 2025 $ 1.05
+4.22%
$ 253.26 million $ 27.9 million
Sep 1, 2025 $ 1.01
-4.35%
$ 242.48 million $ 33.08 million
Aug 31, 2025 $ 1.06
-2.20%
$ 253.71 million $ 29.14 million
Aug 30, 2025 $ 1.09
+2.17%
$ 262.78 million $ 44.82 million
Aug 29, 2025 $ 1.06
-4.93%
$ 256.49 million $ 30.03 million
Aug 28, 2025 $ 1.12
+4.93%
$ 269.73 million $ 22.64 million
Aug 27, 2025 $ 1.07
-0.19%
$ 257.1 million $ 23.91 million
Aug 26, 2025 $ 1.07
+6.54%
$ 258.99 million $ 26.1 million
Aug 25, 2025 $ 0.995
-10.56%
$ 242.31 million $ 35.64 million
Aug 24, 2025 $ 1.11
-3.44%
$ 268.41 million $ 28.6 million
Aug 23, 2025 $ 1.16
-2.54%
$ 278.61 million $ 25.65 million
Aug 22, 2025 $ 1.19
+11.01%
$ 287.04 million $ 46.19 million
Aug 21, 2025 $ 1.08
-4.77%
$ 258.49 million $ 30.91 million
Aug 20, 2025 $ 1.15
+12.91%
$ 274.72 million $ 80.37 million
Aug 19, 2025 $ 1.03
-3.15%
$ 246.65 million $ 27.67 million
Aug 18, 2025 $ 1.07
-3.36%
$ 257.7 million $ 27.49 million
Aug 17, 2025 $ 1.1
-2.42%
$ 266.65 million $ 23.06 million
Aug 16, 2025 $ 1.13
+7.27%
$ 273.29 million $ 33.8 million
Aug 15, 2025 $ 1.06
-2.33%
$ 254.76 million $ 38.78 million
Aug 14, 2025 $ 1.07
-12.41%
$ 260.7 million $ 42.08 million