Kaito Historical Data

KAITO Page 9
Download
Date Close Price change Market cap Trading volume
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
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