KAITO Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.32233587 | $0.32337634 | $0.30345724 | $0.30345724 | $8.90M |
| 2026-10-11 | $0.3196129 | $0.32443788 | $0.31650958 | $0.32242498 | $7.84M |
| 2026-10-10 | $0.31336953 | $0.32453113 | $0.31312026 | $0.31990097 | $8.15M |
| 2026-10-09 | $0.30702876 | $0.31463492 | $0.30485258 | $0.31357081 | $9.10M |
| 2026-10-08 | $0.32170951 | $0.32371281 | $0.29485364 | $0.30640031 | $14.44M |
| 2026-10-07 | $0.33368829 | $0.33460655 | $0.31339169 | $0.32316788 | $12.98M |
| 2026-10-06 | $0.3469655 | $0.3469655 | $0.33318967 | $0.33438666 | $9.02M |
| 2026-10-05 | $0.34823618 | $0.35471913 | $0.3399086 | $0.34586892 | $10.65M |
| 2026-10-04 | $0.34769139 | $0.35260017 | $0.34145778 | $0.34666664 | $10.80M |
| 2026-10-03 | $0.33434277 | $0.36805963 | $0.32874685 | $0.34755472 | $19.82M |
| 2026-10-02 | $0.34825 | $0.35892806 | $0.31921539 | $0.33593583 | $17.81M |
| 2026-10-01 | $0.34884933 | $0.35642666 | $0.33575485 | $0.34689347 | $14.56M |
| 2026-09-30 | $0.33600908 | $0.35711308 | $0.33340931 | $0.34976984 | $19.30M |
| 2026-09-29 | $0.334103 | $0.35043977 | $0.31857406 | $0.33557101 | $17.89M |
| 2026-09-28 | $0.36104479 | $0.36277073 | $0.32779391 | $0.33417898 | $19.03M |
| 2026-09-27 | $0.3572978 | $0.36526091 | $0.35212355 | $0.36089631 | $13.12M |
| 2026-09-26 | $0.35396808 | $0.37076043 | $0.35225006 | $0.35988505 | $16.89M |
| 2026-09-25 | $0.35113303 | $0.35782398 | $0.3410465 | $0.35504637 | $15.78M |
| 2026-09-24 | $0.32637567 | $0.35481539 | $0.32257923 | $0.34965675 | $23.49M |
| 2026-09-23 | $0.36767263 | $0.37325226 | $0.31416859 | $0.32540188 | $29.33M |
| 2026-09-22 | $0.34761573 | $0.36728023 | $0.34361756 | $0.36727496 | $24.16M |
| 2026-09-21 | $0.33240174 | $0.352928 | $0.32548033 | $0.34740817 | $22.46M |
| 2026-09-20 | $0.34600175 | $0.34941586 | $0.32135534 | $0.33010929 | $15.19M |
| 2026-09-19 | $0.33398145 | $0.34902466 | $0.3302497 | $0.34650393 | $15.45M |
| 2026-09-18 | $0.3041439 | $0.33836303 | $0.30392702 | $0.33472966 | $20.32M |
| 2026-09-17 | $0.2940759 | $0.30434097 | $0.29321485 | $0.30356961 | $11.08M |
| 2026-09-16 | $0.28673963 | $0.29489602 | $0.27909138 | $0.29349944 | $11.50M |
| 2026-09-15 | $0.30052042 | $0.30052463 | $0.28275998 | $0.28678188 | $11.74M |
| 2026-09-14 | $0.30348333 | $0.30582129 | $0.29707528 | $0.30051271 | $9.25M |
| 2026-09-13 | $0.30734536 | $0.30916297 | $0.30008121 | $0.30273627 | $7.69M |