KAITO
KAITO
Rank #296
$0.6694
Updated 25 days ago
Market Cap
$161.68M
24h Volume
$14.10M
Avg Volume (6m)
$49.81M
24h High/Low
$0.6828
$0.6498
$0.6498
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6694 | $0.6828 | $0.6498 | $0.6694 | $14.10M | $161.68M |
| Dec 2, 2025 | $0.6336 | $0.6806 | $0.6336 | $0.6649 | $16.03M | $158.45M |
| Dec 1, 2025 | $0.6914 | $0.6914 | $0.6135 | $0.6364 | $14.61M | $152.30M |
| Nov 30, 2025 | $0.7083 | $0.7196 | $0.6994 | $0.6994 | $11.68M | $170.36M |
| Nov 29, 2025 | $0.7077 | $0.7164 | $0.6974 | $0.7107 | $14.13M | $170.73M |
| Nov 28, 2025 | $0.7160 | $0.7379 | $0.7055 | $0.7100 | $15.87M | $172.86M |
| Nov 27, 2025 | $0.7430 | $0.7677 | $0.7155 | $0.7155 | $33.16M | $176.61M |
| Nov 26, 2025 | $0.7671 | $0.7671 | $0.6952 | $0.7438 | $70.88M | $175.05M |
| Nov 25, 2025 | $0.6665 | $0.8220 | $0.6621 | $0.7736 | $28.79M | $169.96M |
| Nov 24, 2025 | $0.6495 | $0.6788 | $0.6388 | $0.6698 | $21.74M | $159.10M |
| Nov 23, 2025 | $0.6308 | $0.6737 | $0.6210 | $0.6603 | $18.31M | $158.10M |
| Nov 22, 2025 | $0.6740 | $0.6822 | $0.6254 | $0.6371 | $21.00M | $155.82M |
| Nov 21, 2025 | $0.7177 | $0.7299 | $0.6573 | $0.6573 | $21.78M | $165.67M |
| Nov 20, 2025 | $0.7774 | $0.7990 | $0.7197 | $0.7306 | $24.45M | $184.89M |
| Nov 19, 2025 | $0.7954 | $0.7991 | $0.7392 | $0.7662 | $31.30M | $185.50M |
| Nov 18, 2025 | $0.8730 | $0.8730 | $0.7899 | $0.7978 | $115.06M | $198.17M |
| Nov 17, 2025 | $0.7381 | $0.9015 | $0.7381 | $0.8479 | $35.50M | $190.67M |
| Nov 16, 2025 | $0.7651 | $0.7755 | $0.7189 | $0.7319 | $9.65M | $181.74M |
| Nov 15, 2025 | $0.7625 | $0.7781 | $0.7578 | $0.7638 | $14.67M | $185.44M |
| Nov 14, 2025 | $0.7815 | $0.7839 | $0.7612 | $0.7683 | $18.46M | $186.46M |
| Nov 13, 2025 | $0.8359 | $0.8662 | $0.7595 | $0.7745 | $14.13M | $200.02M |
| Nov 12, 2025 | $0.8298 | $0.8708 | $0.8217 | $0.8401 | $12.41M | $203.21M |
| 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 |
| Aug 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $30.58M | $257.45M |
| Aug 18, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $28.13M | $267.96M |
| Aug 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $41.42M | $273.42M |
| Aug 16, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $46.53M | $254.67M |
| Aug 15, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $47.38M | $261.83M |
| Aug 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $36.42M | $296.55M |
| Aug 13, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $39.54M | $293.43M |
| Aug 12, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $43.74M | $276.73M |
| Aug 11, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $33.43M | $298.42M |
| Aug 10, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $40.86M | $298.84M |
| Aug 9, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $44.03M | $290.37M |
| Aug 8, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $35.94M | $278.45M |
| Aug 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $24.23M | $276.42M |
| Aug 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $22.75M | $265.83M |
| Aug 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $18.94M | $279.68M |
| Aug 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $17.85M | $275.67M |
| Aug 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $26.29M | $269.84M |
| Aug 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $42.86M | $274.15M |
| Aug 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $28.30M | $281.91M |
| Jul 31, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $36.90M | $297.43M |
| Jul 30, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $31.48M | $303.31M |
| Jul 29, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $37.31M | $308.65M |
| Jul 28, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $27.53M | $328.70M |
| Jul 27, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $28.28M | $326.11M |
| Jul 26, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $38.05M | $331.47M |
| Jul 25, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $65.57M | $325.00M |
| Jul 24, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $83.04M | $349.98M |
| Jul 23, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $67.55M | $404.68M |
| Jul 22, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $52.59M | $421.77M |
| Jul 21, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $38.46M | $402.33M |
| Jul 20, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $22.95M | $396.81M |
| Jul 19, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $61.75M | $393.07M |
| Jul 18, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $83.12M | $413.62M |
| Jul 17, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $89.01M | $419.43M |
| Jul 16, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $46.78M | $388.88M |
| Jul 15, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $68.32M | $373.93M |
| Jul 14, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $34.24M | $363.97M |
| Jul 13, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $37.00M | $372.28M |
| Jul 12, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $62.37M | $391.47M |
| Jul 11, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $62.82M | $398.64M |
| Jul 10, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $26.60M | $363.87M |
| Jul 9, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $23.83M | $355.10M |
| Jul 8, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $29.82M | $353.85M |
| Jul 7, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $23.66M | $375.30M |
| Jul 6, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $23.69M | $369.59M |
| Jul 5, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $38.04M | $367.69M |
| Jul 4, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $53.83M | $393.94M |
| Jul 3, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $137.00M | $393.92M |
| Jul 2, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $37.19M | $389.61M |
| Jul 1, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $52.93M | $383.62M |
| Jun 30, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $76.41M | $397.66M |
| Jun 29, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $52.54M | $363.94M |
| Jun 28, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $40.43M | $346.04M |