Kaito Historical Data

KAITO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 1.46
+2.57%
$ 353.25 million $ 55.69 million
Jun 23, 2025 $ 1.43
+12.82%
$ 344.4 million $ 66.11 million
Jun 22, 2025 $ 1.26
-3.86%
$ 305.25 million $ 66.85 million
Jun 21, 2025 $ 1.32
-4.58%
$ 317.5 million $ 54.39 million
Jun 20, 2025 $ 1.38
-2.48%
$ 332.73 million $ 65.98 million
Jun 19, 2025 $ 1.41
-1.80%
$ 341.19 million $ 57.24 million
Jun 18, 2025 $ 1.44
+3.79%
$ 347.45 million $ 64.84 million
Jun 17, 2025 $ 1.39
-0.97%
$ 334.76 million $ 69.13 million
Jun 16, 2025 $ 1.4
+0.10%
$ 338.13 million $ 58.92 million
Jun 15, 2025 $ 1.4
-0.21%
$ 337.76 million $ 32.62 million
Jun 14, 2025 $ 1.4
-4.74%
$ 338.46 million $ 42.83 million
Jun 13, 2025 $ 1.47
+1.52%
$ 355.29 million $ 83.74 million
Jun 12, 2025 $ 1.45
-12.00%
$ 349.95 million $ 89.03 million
Jun 11, 2025 $ 1.65
-7.75%
$ 397.66 million $ 71.15 million
Jun 10, 2025 $ 1.79
+0.80%
$ 431.06 million $ 68.57 million
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