KAITO
KAITO
Rank #296
$0.8604
Updated 7 days ago
Market Cap
$207.97M
24h Volume
$13.93M
Avg Volume (90d)
$59.54M
24h High/Low
$0.9136
$0.8587
$0.8587
Price Chart
Categories & Chains
Categories
Base Ecosystem
Governance
Artificial Intelligence (AI)
Launchpad
Binance HODLer Airdrops
Analytics
InfoFi
Chains
Base
0x98d0baa52b2d063...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.8604 | $0.9136 | $0.8587 | $0.8604 | $13.93M | $207.97M |
| Nov 10, 2025 | $0.8899 | $0.8899 | $0.8899 | $0.8899 | $10.94M | $214.72M |
| Nov 9, 2025 | $0.9007 | $0.9007 | $0.9007 | $0.9007 | $14.06M | $217.46M |
| Nov 8, 2025 | $0.9250 | $0.9250 | $0.9250 | $0.9250 | $20.36M | $223.27M |
| Nov 7, 2025 | $0.8167 | $0.8167 | $0.8167 | $0.8167 | $12.78M | $196.97M |
| Nov 6, 2025 | $0.8719 | $0.8719 | $0.8719 | $0.8719 | $16.58M | $210.53M |
| Nov 5, 2025 | $0.8698 | $0.8698 | $0.8698 | $0.8698 | $21.24M | $209.84M |
| Nov 4, 2025 | $0.9025 | $0.9025 | $0.9025 | $0.9025 | $21.93M | $217.85M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $26.13M | $242.62M |
| Nov 2, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $30.25M | $252.70M |
| Nov 1, 2025 | $0.9971 | $0.9971 | $0.9971 | $0.9971 | $12.90M | $240.76M |
| Oct 31, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $19.73M | $239.84M |
| Oct 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $22.17M | $254.12M |
| Oct 29, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $26.17M | $264.19M |
| Oct 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $47.35M | $272.07M |
| Oct 27, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $46.24M | $290.99M |
| Oct 26, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $108.59M | $285.04M |
| Oct 25, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.31M | $256.55M |
| Oct 24, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $15.09M | $252.93M |
| Oct 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $19.66M | $243.55M |
| Oct 22, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $20.12M | $249.22M |
| Oct 21, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $15.03M | $260.81M |
| Oct 20, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.16M | $256.64M |
| Oct 19, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $9.65M | $250.54M |
| Oct 18, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $23.55M | $251.26M |
| Oct 17, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $24.03M | $251.47M |
| Oct 16, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $19.52M | $263.87M |
| Oct 15, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $27.85M | $278.38M |
| Oct 14, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $34.74M | $294.03M |
| Oct 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $26.43M | $279.74M |
| Oct 12, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $30.55M | $260.45M |
| Oct 11, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $63.71M | $281.21M |
| Oct 10, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $43.15M | $314.59M |
| Oct 9, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $32.92M | $323.53M |
| Oct 8, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $27.00M | $323.80M |
| Oct 7, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $51.93M | $339.03M |
| Oct 6, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $29.88M | $331.02M |
| Oct 5, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $23.90M | $337.61M |
| Oct 4, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $45.00M | $347.17M |
| Oct 3, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $68.22M | $337.57M |
| Oct 2, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $100.36M | $345.87M |
| Oct 1, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $139.19M | $340.94M |
| Sep 30, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $240.34M | $376.74M |
| Sep 29, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $725.24M | $343.33M |
| Sep 28, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $241.40M | $291.10M |
| Sep 27, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $27.84M | $247.44M |
| Sep 26, 2025 | $0.9591 | $0.9591 | $0.9591 | $0.9591 | $24.99M | $231.35M |
| Sep 25, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $16.41M | $249.92M |
| Sep 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $15.54M | $243.22M |
| Sep 23, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $29.00M | $248.44M |
| Sep 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $25.30M | $275.58M |
| Sep 21, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $57.88M | $282.30M |
| Sep 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $26.20M | $273.71M |
| Sep 19, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $65.03M | $289.67M |
| Sep 18, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $56.34M | $279.67M |
| Sep 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $14.81M | $269.39M |
| Sep 16, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $26.09M | $270.32M |
| Sep 15, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $25.18M | $284.03M |
| Sep 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $45.89M | $296.26M |
| Sep 13, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $67.97M | $299.45M |
| Sep 12, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $137.16M | $305.13M |
| Sep 11, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $305.01M | $304.80M |
| Sep 10, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $701.58M | $312.12M |
| Sep 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $59.11M | $259.61M |
| Sep 8, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $18.19M | $241.51M |
| Sep 7, 2025 | $0.9818 | $0.9818 | $0.9818 | $0.9818 | $22.60M | $237.08M |
| Sep 6, 2025 | $0.9702 | $0.9702 | $0.9702 | $0.9702 | $33.45M | $234.12M |
| Sep 5, 2025 | $0.9693 | $0.9693 | $0.9693 | $0.9693 | $26.42M | $234.02M |
| Sep 4, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $24.63M | $250.01M |
| Sep 3, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $29.17M | $253.11M |
| Sep 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $35.04M | $242.70M |
| Sep 1, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $32.68M | $253.86M |
| Aug 31, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $57.27M | $262.58M |
| Aug 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $30.10M | $256.78M |
| Aug 29, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $24.61M | $270.53M |
| Aug 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $22.88M | $257.23M |
| Aug 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $28.14M | $258.92M |
| Aug 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $36.65M | $241.91M |
| Aug 25, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $30.86M | $268.88M |
| Aug 24, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $26.18M | $278.44M |
| Aug 23, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $49.94M | $287.23M |
| Aug 22, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $31.15M | $258.31M |
| Aug 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $84.09M | $274.91M |
| Aug 20, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $31.59M | $246.90M |