KAITO Historical USD Price
Daily close · Oct 29, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.25852077 | $0.26153237 | $0.23511447 | $0.23561238 | $8.85M |
| 2026-10-28 | $0.25493745 | $0.26124901 | $0.25280617 | $0.2584443 | $6.97M |
| 2026-10-27 | $0.25041424 | $0.2559347 | $0.24652419 | $0.25537249 | $6.68M |
| 2026-10-26 | $0.24942636 | $0.25458979 | $0.24449771 | $0.2502515 | $7.03M |
| 2026-10-25 | $0.25605929 | $0.25648962 | $0.2445918 | $0.24941927 | $6.65M |
| 2026-10-24 | $0.25985688 | $0.26126514 | $0.24761956 | $0.2558218 | $7.79M |
| 2026-10-23 | $0.26436447 | $0.27053377 | $0.25369097 | $0.25988588 | $7.88M |
| 2026-10-22 | $0.28200218 | $0.28213566 | $0.26165935 | $0.26465728 | $8.66M |
| 2026-10-21 | $0.27978219 | $0.28816505 | $0.27832745 | $0.28069288 | $7.86M |
| 2026-10-20 | $0.27653182 | $0.28627692 | $0.27197985 | $0.27994 | $8.60M |
| 2026-10-19 | $0.27589442 | $0.28043482 | $0.27098314 | $0.27713519 | $7.47M |
| 2026-10-18 | $0.28518733 | $0.28518733 | $0.26227859 | $0.27561087 | $9.03M |
| 2026-10-17 | $0.2950708 | $0.29745385 | $0.28020957 | $0.2852941 | $7.12M |
| 2026-10-16 | $0.29916154 | $0.29989375 | $0.28878205 | $0.29514031 | $8.04M |
| 2026-10-15 | $0.2989402 | $0.30207806 | $0.27863457 | $0.29944708 | $13.11M |
| 2026-10-14 | $0.30990825 | $0.3116944 | $0.29459002 | $0.29767513 | $8.68M |
| 2026-10-13 | $0.30258951 | $0.31436429 | $0.29269277 | $0.30988226 | $9.73M |
| 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 |