Kaito Historical Data

KAITO Page 6
Download
Date Close Price change Market cap Trading volume
Nov 8, 2025 $ 0.901
-2.66%
$ 217.58 million $ 12.95 million
Nov 7, 2025 $ 0.926
+13.16%
$ 223.53 million $ 17.69 million
Nov 6, 2025 $ 0.818
-6.18%
$ 197.53 million $ 11.25 million
Nov 5, 2025 $ 0.872
+0.13%
$ 210.54 million $ 14.8 million
Nov 4, 2025 $ 0.871
-3.83%
$ 210.26 million $ 18.37 million
Nov 3, 2025 $ 0.906
-10.06%
$ 218.64 million $ 19.06 million
Nov 2, 2025 $ 1.01
-4.20%
$ 243.21 million $ 25.44 million
Nov 1, 2025 $ 1.05
+5.35%
$ 253.77 million $ 27.86 million
Oct 31, 2025 $ 0.996
+0.03%
$ 240.88 million $ 10.74 million
Oct 30, 2025 $ 0.988
-6.68%
$ 240.39 million $ 17.93 million
Oct 29, 2025 $ 1.06
-3.50%
$ 255.48 million $ 20.35 million
Oct 28, 2025 $ 1.1
-2.86%
$ 264.77 million $ 23.59 million
Oct 27, 2025 $ 1.13
-7.01%
$ 272.52 million $ 45.58 million
Oct 26, 2025 $ 1.21
+3.26%
$ 292.54 million $ 41.28 million
Oct 25, 2025 $ 1.18
+10.57%
$ 283.83 million $ 98.91 million
Oct 24, 2025 $ 1.07
+1.73%
$ 256.7 million $ 13.21 million
Oct 23, 2025 $ 1.05
+3.62%
$ 253.47 million $ 13.2 million
Oct 22, 2025 $ 0.995
-3.58%
$ 243.56 million $ 17.41 million
Oct 21, 2025 $ 1.05
-2.97%
$ 249.16 million $ 17.51 million
Oct 20, 2025 $ 1.08
+1.98%
$ 261.04 million $ 14.39 million
Oct 19, 2025 $ 1.07
+3.45%
$ 256.61 million $ 13.39 million
Oct 18, 2025 $ 1.04
-0.37%
$ 250.69 million $ 10.29 million
Oct 17, 2025 $ 1.05
+0.26%
$ 251.46 million $ 24.09 million
Oct 16, 2025 $ 1.04
-5.12%
$ 251.68 million $ 22.18 million
Oct 15, 2025 $ 1.09
-5.75%
$ 264.32 million $ 17.27 million
Oct 14, 2025 $ 1.15
-5.56%
$ 278.42 million $ 26.2 million
Oct 13, 2025 $ 1.22
+5.06%
$ 294.15 million $ 19.66 million
Oct 12, 2025 $ 1.16
+7.45%
$ 280.04 million $ 24.7 million
Oct 11, 2025 $ 1.08
-5.90%
$ 260.7 million $ 29.32 million
Oct 10, 2025 $ 1.15
-12.15%
$ 276.64 million $ 35.13 million
Oct 9, 2025 $ 1.31
-2.62%
$ 315.15 million $ 43.55 million
Oct 8, 2025 $ 1.34
-0.11%
$ 323.77 million $ 32.7 million
Oct 7, 2025 $ 1.34
-4.36%
$ 324.12 million $ 26.22 million
Oct 6, 2025 $ 1.4
+2.34%
$ 338.98 million $ 57.42 million
Oct 5, 2025 $ 1.37
-1.83%
$ 331.19 million $ 28.87 million
Oct 4, 2025 $ 1.4
-2.56%
$ 337.4 million $ 22.01 million
Oct 3, 2025 $ 1.45
+3.73%
$ 346.41 million $ 47 million
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