Kaito price history in 2025
In 2025 Kaito (KAITO) went from $0.9157 on 2025-02-19 to $0.509798 on 2025-12-31, a change of -44.33%. The highest price was $2.9232 on 2025-02-27 and the lowest $0.4693 on 2025-12-18. About $6.14B was traded across the year. The best day was 2025-02-20 (+79.66%) and the worst 2025-03-03 (-21.65%).
$0.9157Open · 2025-02-19
$0.509798Close · 2025-12-31
$2.9232High · 2025-02-27
$0.4693Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| February | $0.9157 | $2.9232 | $0.9157 | $1.9881 | $1.70B | +117.11% |
| March | $1.9875 | $2.4286 | $1.0053 | $1.0211 | $1.16B | -48.62% |
| April | $1.0206 | $1.0949 | $0.6703 | $0.83949 | $358.42M | -17.75% |
| May | $0.8396 | $2.4208 | $0.7724 | $1.9631 | $1.12B | +133.81% |
| June | $1.963 | $2.0769 | $1.2051 | $1.5787 | $440.43M | -19.58% |
| July | $1.5674 | $1.8267 | $1.1226 | $1.1613 | $336.25M | -25.91% |
| August | $1.1584 | $1.2634 | $0.9723 | $1.0507 | $267.70M | -9.29% |
| September | $1.0156 | $1.6697 | $0.9392 | $1.4267 | $425.52M | +40.48% |
| October | $1.415 | $1.5056 | $0.7355 | $0.998087 | $170.15M | -29.46% |
| November | $0.9978 | $1.1097 | $0.6191 | $0.688321 | $94.10M | -31.02% |
| December | $0.6883 | $0.7640 | $0.4693 | $0.509798 | $60.11M | -25.93% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.5172 | $0.5240 | $0.4967 | $0.509798 | $1.26M | -0.91% |
| 2025-12-30 | $0.5428 | $0.5432 | $0.5100 | $0.514456 | $1.94M | -5.27% |
| 2025-12-29 | $0.5293 | $0.5537 | $0.5141 | $0.543084 | $2.84M | +2.72% |
| 2025-12-28 | $0.5622 | $0.5674 | $0.5248 | $0.528711 | $2.86M | -6.01% |
| 2025-12-27 | $0.4995 | $0.6446 | $0.4995 | $0.562508 | $7.92M | +12.65% |
| 2025-12-26 | $0.4842 | $0.5038 | $0.4826 | $0.499358 | $336.28K | +2.08% |
| 2025-12-25 | $0.5003 | $0.5091 | $0.4831 | $0.489165 | $655.62K | -2.29% |
| 2025-12-24 | $0.4938 | $0.5045 | $0.4743 | $0.500638 | $532.50K | +2.00% |
| 2025-12-23 | $0.4986 | $0.5023 | $0.4811 | $0.490827 | $621.60K | -0.65% |
| 2025-12-22 | $0.4977 | $0.5106 | $0.4924 | $0.494048 | $808.01K | -1.60% |
| 2025-12-21 | $0.5191 | $0.5245 | $0.4883 | $0.502082 | $974.32K | -3.36% |
| 2025-12-20 | $0.5068 | $0.5214 | $0.5013 | $0.519559 | $393.68K | +1.87% |
| 2025-12-19 | $0.4836 | $0.5158 | $0.4797 | $0.510009 | $1.73M | +5.46% |
| 2025-12-18 | $0.5061 | $0.5222 | $0.4693 | $0.483594 | $997.12K | -5.31% |
| 2025-12-17 | $0.5313 | $0.5343 | $0.4884 | $0.510731 | $2.10M | -5.11% |
| 2025-12-16 | $0.5405 | $0.5526 | $0.5284 | $0.53825 | $1.48M | -0.37% |
| 2025-12-15 | $0.5569 | $0.5583 | $0.5290 | $0.540234 | $1.69M | -8.06% |
| 2025-12-14 | $0.6099 | $0.6282 | $0.5803 | $0.587571 | $571.80K | -2.59% |
| 2025-12-13 | $0.6107 | $0.6268 | $0.5943 | $0.60318 | $1.19M | -1.44% |
| 2025-12-12 | $0.6002 | $0.6256 | $0.5848 | $0.611984 | $1.73M | -1.82% |
| 2025-12-11 | $0.6322 | $0.6355 | $0.6084 | $0.623351 | $954.43K | -0.10% |
| 2025-12-10 | $0.6498 | $0.6637 | $0.6085 | $0.623995 | $2.63M | -4.48% |
| 2025-12-09 | $0.6677 | $0.6875 | $0.6400 | $0.65328 | $1.91M | -1.11% |
| 2025-12-08 | $0.6513 | $0.6711 | $0.6381 | $0.660607 | $1.65M | +2.31% |
| 2025-12-07 | $0.6416 | $0.6658 | $0.6272 | $0.645697 | $2.16M | -0.34% |
| 2025-12-06 | $0.6500 | $0.6715 | $0.6215 | $0.647917 | $2.04M | +0.15% |
| 2025-12-05 | $0.6604 | $0.7632 | $0.6383 | $0.646925 | $5.92M | -2.62% |
| 2025-12-04 | $0.6728 | $0.7640 | $0.6493 | $0.664316 | $4.76M | -1.42% |
| 2025-12-03 | $0.6589 | $0.6842 | $0.6530 | $0.673879 | $1.52M | +1.49% |
| 2025-12-02 | $0.6333 | $0.6853 | $0.6316 | $0.663962 | $2.39M | +4.96% |
| 2025-12-01 | $0.6883 | $0.6886 | $0.6079 | $0.632569 | $1.53M | -8.10% |
| 2025-11-30 | $0.7073 | $0.7230 | $0.6878 | $0.688321 | $641.41K | -2.24% |
| 2025-11-29 | $0.7077 | $0.7184 | $0.6964 | $0.704071 | $1.79M | -0.76% |
| 2025-11-28 | $0.7174 | $0.7406 | $0.7020 | $0.709477 | $2.35M | -1.43% |
| 2025-11-27 | $0.7433 | $0.7782 | $0.7140 | $0.719774 | $4.06M | -2.67% |
| 2025-11-26 | $0.7666 | $0.7781 | $0.6923 | $0.739486 | $5.83M | -3.63% |
| 2025-11-25 | $0.6660 | $0.8488 | $0.6549 | $0.767356 | $6.24M | +15.19% |
| 2025-11-24 | $0.6507 | $0.7394 | $0.6365 | $0.666153 | $2.10M | +2.27% |
| 2025-11-23 | $0.6330 | $0.6805 | $0.6191 | $0.651396 | $2.95M | +3.30% |
| 2025-11-22 | $0.6741 | $0.6867 | $0.6238 | $0.630596 | $1.49M | -6.48% |
| 2025-11-21 | $0.7151 | $0.7339 | $0.6512 | $0.674271 | $1.82M | -5.76% |
| 2025-11-20 | $0.7790 | $0.8014 | $0.7145 | $0.715486 | $2.28M | -7.21% |
| 2025-11-19 | $0.7945 | $0.8194 | $0.7350 | $0.771054 | $4.82M | -2.94% |
| 2025-11-18 | $0.8688 | $0.9124 | $0.7844 | $0.794412 | $6.59M | -8.63% |
| 2025-11-17 | $0.7376 | $0.9427 | $0.7297 | $0.869457 | $13.08M | +17.88% |
| 2025-11-16 | $0.7651 | $0.7800 | $0.7121 | $0.7376 | $1.16M | -3.60% |
| 2025-11-15 | $0.7613 | $0.7801 | $0.7557 | $0.765137 | $985.51K | -0.04% |
| 2025-11-14 | $0.7811 | $0.7897 | $0.7478 | $0.765459 | $2.55M | -1.57% |
| 2025-11-13 | $0.8286 | $0.8298 | $0.7472 | $0.777669 | $4.08M | -6.66% |
| 2025-11-12 | $0.8382 | $0.8699 | $0.8140 | $0.833146 | $2.38M | -0.11% |
| 2025-11-11 | $0.9019 | $0.9149 | $0.8257 | $0.834033 | $2.00M | -7.53% |
| 2025-11-10 | $0.8901 | $0.9187 | $0.8774 | $0.901979 | $948.47K | +1.28% |
| 2025-11-09 | $0.8936 | $0.9160 | $0.8819 | $0.890618 | $2.07M | -0.74% |
| 2025-11-08 | $0.9260 | $0.9446 | $0.8740 | $0.897279 | $1.90M | -3.14% |
| 2025-11-07 | $0.8181 | $0.9390 | $0.8176 | $0.926339 | $1.31M | +13.24% |
| 2025-11-06 | $0.8707 | $0.8707 | $0.8078 | $0.818057 | $765.03K | -6.07% |
| 2025-11-05 | $0.8696 | $0.8816 | $0.8175 | $0.870922 | $1.10M | -0.07% |
| 2025-11-04 | $0.9035 | $0.9245 | $0.8179 | $0.871567 | $4.74M | -3.10% |
| 2025-11-03 | $1.004 | $1.0059 | $0.8618 | $0.899493 | $4.48M | -10.49% |
| 2025-11-02 | $1.0491 | $1.1097 | $0.9834 | $1.0049 | $3.38M | -4.23% |
| 2025-11-01 | $0.9978 | $1.0892 | $0.9881 | $1.0493 | $4.21M | +5.13% |
| 2025-10-31 | $0.9950 | $1.0116 | $0.9642 | $0.998087 | $1.01M | +0.23% |
| 2025-10-30 | $1.0569 | $1.0787 | $0.9501 | $0.995783 | $3.72M | -5.76% |
| 2025-10-29 | $1.0947 | $1.1037 | $1.0364 | $1.0566 | $2.54M | -3.53% |
| 2025-10-28 | $1.1273 | $1.1912 | $1.0696 | $1.0953 | $2.90M | -2.88% |
| 2025-10-27 | $1.2148 | $1.2591 | $1.1182 | $1.1278 | $8.20M | -7.18% |
| 2025-10-26 | $1.172 | $1.2157 | $1.1095 | $1.215 | $4.70M | +3.68% |
| 2025-10-25 | $1.0627 | $1.3198 | $1.0617 | $1.1719 | $15.07M | +10.28% |
| 2025-10-24 | $1.0503 | $1.0747 | $1.0277 | $1.0626 | $1.42M | +1.96% |
| 2025-10-23 | $1.0092 | $1.0618 | $1.0031 | $1.0422 | $3.54M | +2.08% |
| 2025-10-22 | $1.031 | $1.0416 | $0.9787 | $1.021 | $3.99M | -1.09% |
| 2025-10-21 | $1.0798 | $1.1083 | $1.0268 | $1.0322 | $4.20M | -5.58% |
| 2025-10-20 | $1.0855 | $1.1082 | $1.0346 | $1.0933 | $2.71M | +1.64% |
| 2025-10-19 | $1.0643 | $1.1122 | $1.0425 | $1.0757 | $3.45M | +2.31% |
| 2025-10-18 | $1.0418 | $1.0615 | $1.0243 | $1.0514 | $2.13M | +0.98% |
| 2025-10-17 | $1.0441 | $1.0594 | $0.9845 | $1.0413 | $3.79M | -0.06% |
| 2025-10-16 | $1.0648 | $1.0862 | $0.9863 | $1.0419 | $5.37M | -3.48% |
| 2025-10-15 | $1.0996 | $1.1162 | $1.0566 | $1.0795 | $3.91M | -6.26% |
| 2025-10-14 | $1.2157 | $1.2189 | $1.0919 | $1.1516 | $2.94M | -5.30% |
| 2025-10-13 | $1.1584 | $1.2215 | $1.1449 | $1.2161 | $3.96M | +3.73% |
| 2025-10-12 | $1.1433 | $1.2048 | $1.1433 | $1.1723 | $6.81M | +8.74% |
| 2025-10-11 | $1.1409 | $1.1614 | $1.048 | $1.0781 | $2.54M | -4.79% |
| 2025-10-10 | $1.3049 | $1.3285 | $0.7355 | $1.1323 | $15.90M | -13.24% |
| 2025-10-09 | $1.3416 | $1.4263 | $1.2746 | $1.3051 | $4.33M | -2.65% |
| 2025-10-08 | $1.3418 | $1.3992 | $1.3209 | $1.3407 | $3.31M | -0.48% |
| 2025-10-07 | $1.4024 | $1.4091 | $1.3171 | $1.3472 | $4.48M | -3.99% |
| 2025-10-06 | $1.3706 | $1.477 | $1.3587 | $1.4032 | $6.27M | +2.34% |
| 2025-10-05 | $1.3969 | $1.4251 | $1.3659 | $1.371 | $2.67M | -1.91% |
| 2025-10-04 | $1.4331 | $1.4432 | $1.3863 | $1.3978 | $4.74M | -1.71% |
| 2025-10-03 | $1.3982 | $1.4659 | $1.3566 | $1.4221 | $8.04M | +0.84% |
| 2025-10-02 | $1.4381 | $1.4899 | $1.3809 | $1.4102 | $13.12M | -2.14% |
| 2025-10-01 | $1.415 | $1.5056 | $1.3512 | $1.441 | $18.39M | +1.00% |
| 2025-09-30 | $1.5614 | $1.6265 | $1.4043 | $1.4267 | $29.29M | -8.62% |
| 2025-09-29 | $1.4031 | $1.6697 | $1.2578 | $1.5613 | $29.75M | +11.73% |
| 2025-09-28 | $1.2055 | $1.5355 | $1.1425 | $1.3974 | $64.70M | +15.96% |
| 2025-09-27 | $1.0259 | $1.4721 | $1.0259 | $1.2051 | $25.98M | +17.51% |
| 2025-09-26 | $0.9605 | $1.0399 | $0.9582 | $1.0255 | $2.60M | +6.78% |
| 2025-09-25 | $1.0346 | $1.0346 | $0.9392 | $0.96038 | $2.57M | -7.16% |
| 2025-09-24 | $1.0041 | $1.0433 | $0.9815 | $1.0345 | $1.31M | +1.45% |
| 2025-09-23 | $1.0248 | $1.0431 | $0.9842 | $1.0197 | $4.29M | -0.59% |
| 2025-09-22 | $1.1389 | $1.1414 | $0.9879 | $1.0258 | $6.13M | -9.94% |
| 2025-09-21 | $1.1711 | $1.1711 | $1.1216 | $1.139 | $4.62M | -2.18% |
| 2025-09-20 | $1.1356 | $1.2018 | $1.1338 | $1.1643 | $6.30M | +1.40% |
| 2025-09-19 | $1.1457 | $1.2017 | $1.1246 | $1.1482 | $5.73M | -4.27% |
| 2025-09-18 | $1.1588 | $1.2347 | $1.1463 | $1.1994 | $3.47M | +3.12% |
| 2025-09-17 | $1.1148 | $1.2199 | $1.1076 | $1.1631 | $10.66M | +3.48% |
| 2025-09-16 | $1.1196 | $1.2173 | $1.1051 | $1.1241 | $8.76M | +0.38% |
| 2025-09-15 | $1.1767 | $1.2024 | $1.096 | $1.1198 | $4.18M | -4.85% |
| 2025-09-14 | $1.2303 | $1.2303 | $1.1698 | $1.1769 | $1.67M | -4.32% |
| 2025-09-13 | $1.244 | $1.2596 | $1.2079 | $1.23 | $4.20M | -0.80% |
| 2025-09-12 | $1.2714 | $1.2797 | $1.2125 | $1.24 | $11.13M | -2.51% |
| 2025-09-11 | $1.2586 | $1.3797 | $1.1947 | $1.2719 | $10.51M | +1.07% |
| 2025-09-10 | $1.2936 | $1.60 | $1.2206 | $1.2584 | $19.32M | -1.77% |
| 2025-09-09 | $1.0859 | $1.5499 | $1.0853 | $1.281 | $91.74M | +18.06% |
| 2025-09-08 | $0.9964 | $1.0914 | $0.9904 | $1.085 | $7.66M | +8.90% |
| 2025-09-07 | $0.9824 | $1.0068 | $0.9790 | $0.996388 | $1.58M | +0.77% |
| 2025-09-06 | $0.9622 | $1.0061 | $0.9602 | $0.988781 | $9.85M | +2.48% |
| 2025-09-05 | $0.9665 | $0.9807 | $0.9532 | $0.964856 | $13.34M | -0.24% |
| 2025-09-04 | $0.9852 | $1.0066 | $0.9608 | $0.967187 | $14.59M | -6.59% |
| 2025-09-03 | $1.0499 | $1.0564 | $1.0298 | $1.0354 | $2.94M | -1.43% |
| 2025-09-02 | $1.0116 | $1.0535 | $1.0095 | $1.0504 | $12.56M | +4.10% |
| 2025-09-01 | $1.0156 | $1.0406 | $0.9828 | $1.009 | $14.07M | -3.97% |
| 2025-08-31 | $1.0893 | $1.0991 | $1.0501 | $1.0507 | $4.08M | -2.89% |
| 2025-08-30 | $1.1168 | $1.1385 | $1.0689 | $1.0821 | $17.11M | +1.85% |
| 2025-08-29 | $1.1171 | $1.1232 | $1.0387 | $1.0624 | $4.11M | -4.91% |
| 2025-08-28 | $1.0652 | $1.1249 | $1.0603 | $1.1172 | $2.37M | +3.36% |
| 2025-08-27 | $1.0881 | $1.1101 | $1.0582 | $1.081 | $10.86M | +0.00% |
| 2025-08-26 | $1.0303 | $1.0882 | $1.0275 | $1.0809 | $10.43M | +6.24% |
| 2025-08-25 | $1.0442 | $1.0518 | $0.9723 | $1.0174 | $16.67M | -8.55% |
| 2025-08-24 | $1.1545 | $1.1709 | $1.0975 | $1.1125 | $4.22M | -3.64% |
| 2025-08-23 | $1.1894 | $1.1924 | $1.145 | $1.1546 | $3.49M | -1.58% |
| 2025-08-22 | $1.1325 | $1.1955 | $1.1313 | $1.1731 | $18.33M | +9.55% |
| 2025-08-21 | $1.1381 | $1.1424 | $1.0627 | $1.0708 | $3.55M | -5.92% |
| 2025-08-20 | $1.0231 | $1.197 | $1.0169 | $1.1382 | $11.83M | +11.24% |
| 2025-08-19 | $1.0684 | $1.0795 | $1.0153 | $1.0232 | $4.09M | -3.14% |
| 2025-08-18 | $1.0724 | $1.0877 | $1.0362 | $1.0564 | $11.39M | -2.65% |
| 2025-08-17 | $1.1347 | $1.1445 | $1.0544 | $1.0852 | $12.07M | -4.23% |
| 2025-08-16 | $1.0913 | $1.1482 | $1.0869 | $1.1331 | $13.95M | +7.28% |
| 2025-08-15 | $1.0812 | $1.1038 | $1.0128 | $1.0562 | $3.64M | -2.32% |
| 2025-08-14 | $1.2256 | $1.2524 | $1.0644 | $1.0813 | $4.13M | -11.77% |
| 2025-08-13 | $1.2149 | $1.2549 | $1.1997 | $1.2255 | $3.31M | +0.39% |
| 2025-08-12 | $1.1974 | $1.255 | $1.1965 | $1.2208 | $17.34M | +6.41% |
| 2025-08-11 | $1.233 | $1.2605 | $1.1261 | $1.1472 | $4.51M | -5.67% |
| 2025-08-10 | $1.2145 | $1.2607 | $1.176 | $1.2161 | $13.24M | -0.71% |
| 2025-08-09 | $1.2378 | $1.2634 | $1.1734 | $1.2248 | $11.80M | +0.90% |
| 2025-08-08 | $1.1549 | $1.2194 | $1.1372 | $1.2139 | $6.16M | +3.57% |
| 2025-08-07 | $1.1454 | $1.212 | $1.1119 | $1.1721 | $17.31M | +2.32% |
| 2025-08-06 | $1.1371 | $1.168 | $1.1194 | $1.1455 | $8.82M | +3.84% |
| 2025-08-05 | $1.1595 | $1.1606 | $1.0822 | $1.1031 | $2.07M | -4.85% |
| 2025-08-04 | $1.1423 | $1.1693 | $1.1352 | $1.1593 | $1.65M | +0.99% |
| 2025-08-03 | $1.144 | $1.1618 | $1.1352 | $1.148 | $5.39M | +1.43% |
| 2025-08-02 | $1.1168 | $1.1532 | $1.0889 | $1.1318 | $7.96M | +0.59% |
| 2025-08-01 | $1.1584 | $1.1679 | $1.0922 | $1.1252 | $11.80M | -3.11% |
| 2025-07-31 | $1.2142 | $1.2335 | $1.1226 | $1.1613 | $11.88M | -4.98% |
| 2025-07-30 | $1.2453 | $1.2627 | $1.178 | $1.2222 | $9.93M | -2.26% |
| 2025-07-29 | $1.263 | $1.286 | $1.213 | $1.2505 | $9.36M | -1.62% |
| 2025-07-28 | $1.3193 | $1.3304 | $1.2482 | $1.2711 | $10.67M | -6.94% |
| 2025-07-27 | $1.3509 | $1.3818 | $1.3416 | $1.3659 | $3.09M | +0.76% |
| 2025-07-26 | $1.3692 | $1.4122 | $1.3476 | $1.3556 | $10.32M | -1.22% |
| 2025-07-25 | $1.3142 | $1.4166 | $1.3018 | $1.3723 | $12.65M | +3.18% |
| 2025-07-24 | $1.3794 | $1.3978 | $1.2919 | $1.33 | $18.06M | -8.38% |
| 2025-07-23 | $1.6783 | $1.6803 | $1.4055 | $1.4517 | $11.45M | -13.50% |
| 2025-07-22 | $1.7428 | $1.7806 | $1.5854 | $1.6783 | $9.55M | -3.71% |
| 2025-07-21 | $1.6617 | $1.7652 | $1.6299 | $1.7429 | $7.27M | +4.89% |
| 2025-07-20 | $1.6475 | $1.7051 | $1.6247 | $1.6616 | $4.80M | +0.16% |
| 2025-07-19 | $1.6198 | $1.6863 | $1.6068 | $1.6589 | $6.98M | +2.12% |
| 2025-07-18 | $1.7081 | $1.7756 | $1.5858 | $1.6244 | $14.48M | -4.90% |
| 2025-07-17 | $1.7369 | $1.8267 | $1.6702 | $1.7081 | $12.95M | -1.86% |
| 2025-07-16 | $1.7229 | $1.8242 | $1.6689 | $1.7405 | $29.02M | +7.94% |
| 2025-07-15 | $1.5462 | $1.6159 | $1.4709 | $1.6124 | $5.94M | +4.63% |
| 2025-07-14 | $1.5092 | $1.6533 | $1.494 | $1.5412 | $15.46M | +0.99% |
| 2025-07-13 | $1.5738 | $1.6509 | $1.4874 | $1.5261 | $13.18M | -1.95% |
| 2025-07-12 | $1.6143 | $1.6302 | $1.5022 | $1.5564 | $8.08M | -3.61% |
| 2025-07-11 | $1.6607 | $1.7191 | $1.6031 | $1.6148 | $9.78M | -2.34% |
| 2025-07-10 | $1.496 | $1.7181 | $1.495 | $1.6535 | $17.63M | +10.24% |
| 2025-07-09 | $1.455 | $1.5802 | $1.4504 | $1.4999 | $9.22M | +2.51% |
| 2025-07-08 | $1.4631 | $1.4869 | $1.4316 | $1.4631 | $5.12M | +0.72% |
| 2025-07-07 | $1.5595 | $1.5668 | $1.4522 | $1.4526 | $7.93M | -6.00% |
| 2025-07-06 | $1.5325 | $1.5849 | $1.5163 | $1.5453 | $3.57M | +0.54% |
| 2025-07-05 | $1.5195 | $1.5462 | $1.49 | $1.537 | $4.87M | +0.72% |
| 2025-07-04 | $1.6335 | $1.6358 | $1.4808 | $1.526 | $8.41M | -6.60% |
| 2025-07-03 | $1.6302 | $1.6464 | $1.5686 | $1.6339 | $6.39M | +0.22% |
| 2025-07-02 | $1.6233 | $1.7323 | $1.5131 | $1.6303 | $19.25M | +1.75% |
| 2025-07-01 | $1.5674 | $1.7314 | $1.513 | $1.6023 | $18.97M | +1.49% |
| 2025-06-30 | $1.6399 | $1.6651 | $1.5787 | $1.5787 | $11.93M | -3.51% |
| 2025-06-29 | $1.5132 | $1.6577 | $1.4984 | $1.636 | $16.85M | +8.12% |
| 2025-06-28 | $1.4287 | $1.5401 | $1.4268 | $1.5131 | $6.36M | +5.92% |
| 2025-06-27 | $1.3583 | $1.4353 | $1.3479 | $1.4285 | $4.21M | +5.22% |
| 2025-06-26 | $1.4124 | $1.469 | $1.3442 | $1.3576 | $4.73M | -2.70% |
| 2025-06-25 | $1.4631 | $1.506 | $1.3953 | $1.3953 | $11.97M | -4.78% |
| 2025-06-24 | $1.4292 | $1.4692 | $1.394 | $1.4654 | $12.64M | +2.56% |
| 2025-06-23 | $1.2675 | $1.4304 | $1.2533 | $1.4288 | $17.36M | +11.84% |
| 2025-06-22 | $1.3178 | $1.353 | $1.2051 | $1.2776 | $14.48M | -3.03% |
| 2025-06-21 | $1.3774 | $1.4107 | $1.2483 | $1.3175 | $6.76M | -4.36% |
| 2025-06-20 | $1.4125 | $1.5187 | $1.357 | $1.3776 | $7.35M | -2.77% |
| 2025-06-19 | $1.4389 | $1.4661 | $1.3719 | $1.4169 | $14.95M | -1.54% |
| 2025-06-18 | $1.3867 | $1.4401 | $1.278 | $1.4391 | $7.46M | +3.77% |
| 2025-06-17 | $1.3981 | $1.4734 | $1.3553 | $1.3868 | $8.31M | -1.02% |
| 2025-06-16 | $1.4601 | $1.479 | $1.3619 | $1.401 | $16.96M | +0.14% |
| 2025-06-15 | $1.4012 | $1.4186 | $1.3526 | $1.399 | $4.03M | +0.71% |
| 2025-06-14 | $1.4708 | $1.4851 | $1.3831 | $1.3891 | $10.47M | -5.58% |
| 2025-06-13 | $1.4479 | $1.4738 | $1.3546 | $1.4712 | $12.29M | +3.11% |
| 2025-06-12 | $1.4911 | $1.63 | $1.3564 | $1.4269 | $26.44M | -13.36% |
| 2025-06-11 | $1.787 | $1.8198 | $1.6275 | $1.6469 | $9.57M | -8.01% |
| 2025-06-10 | $1.75 | $1.811 | $1.7042 | $1.7903 | $18.51M | +1.71% |
| 2025-06-09 | $1.6909 | $1.8202 | $1.6891 | $1.7602 | $26.11M | +5.33% |
| 2025-06-08 | $1.6375 | $1.7024 | $1.5682 | $1.6711 | $20.00M | +1.52% |
| 2025-06-07 | $1.6457 | $1.7404 | $1.614 | $1.6462 | $19.46M | -0.09% |
| 2025-06-06 | $1.6625 | $1.7388 | $1.6078 | $1.6476 | $25.39M | -1.75% |
| 2025-06-05 | $1.6573 | $1.7387 | $1.5654 | $1.6771 | $39.04M | +1.19% |
| 2025-06-04 | $1.7403 | $1.766 | $1.635 | $1.6573 | $26.32M | -9.77% |
| 2025-06-03 | $1.9589 | $1.991 | $1.8192 | $1.8368 | $12.84M | -6.25% |
| 2025-06-02 | $2.0224 | $2.0524 | $1.8798 | $1.9593 | $13.21M | -3.12% |
| 2025-06-01 | $1.963 | $2.0769 | $1.8306 | $2.0224 | $14.43M | +3.02% |
| 2025-05-31 | $1.9173 | $2.0382 | $1.8081 | $1.9631 | $25.25M | +2.19% |
| 2025-05-30 | $2.218 | $2.30 | $1.9107 | $1.921 | $48.83M | -13.42% |
| 2025-05-29 | $2.1712 | $2.4208 | $2.1429 | $2.2186 | $25.46M | +1.54% |
| 2025-05-28 | $2.3077 | $2.3481 | $2.1654 | $2.1849 | $25.98M | -5.39% |
| 2025-05-27 | $2.0374 | $2.39 | $1.978 | $2.3093 | $28.67M | +13.34% |
| 2025-05-26 | $1.896 | $2.0864 | $1.8728 | $2.0375 | $15.84M | +7.48% |
| 2025-05-25 | $1.9499 | $1.9926 | $1.7781 | $1.8958 | $12.66M | -2.79% |
| 2025-05-24 | $1.9068 | $1.9968 | $1.8973 | $1.9501 | $9.86M | +1.46% |
| 2025-05-23 | $2.1668 | $2.168 | $1.8816 | $1.922 | $24.72M | -11.30% |
| 2025-05-22 | $2.1678 | $2.2085 | $2.0621 | $2.1669 | $27.28M | +0.65% |
| 2025-05-21 | $1.9508 | $2.2513 | $1.9508 | $2.1528 | $61.40M | +10.52% |
| 2025-05-20 | $1.91 | $1.9766 | $1.8091 | $1.948 | $15.02M | +2.82% |
| 2025-05-19 | $1.8819 | $1.9555 | $1.7318 | $1.8945 | $47.19M | +0.45% |
| 2025-05-18 | $1.6937 | $1.9485 | $1.6246 | $1.8861 | $53.57M | +11.35% |
| 2025-05-17 | $1.9456 | $1.9777 | $1.6544 | $1.6938 | $20.27M | -12.92% |
| 2025-05-16 | $1.7684 | $2.0869 | $1.7684 | $1.945 | $32.58M | +9.95% |
| 2025-05-15 | $1.9446 | $1.9971 | $1.7144 | $1.769 | $46.71M | -8.35% |
| 2025-05-14 | $1.9329 | $1.9986 | $1.8148 | $1.9301 | $47.06M | -0.15% |
| 2025-05-13 | $1.7706 | $2.1207 | $1.7143 | $1.933 | $72.18M | +9.14% |
| 2025-05-12 | $1.7097 | $1.899 | $1.6108 | $1.7711 | $42.14M | +2.52% |
| 2025-05-11 | $1.9075 | $1.9516 | $1.6686 | $1.7276 | $57.15M | -9.43% |
| 2025-05-10 | $1.365 | $1.98 | $1.3357 | $1.9075 | $75.90M | +39.58% |
| 2025-05-09 | $1.3544 | $1.5731 | $1.2737 | $1.3666 | $37.95M | +0.03% |
| 2025-05-08 | $1.4463 | $1.5315 | $1.3039 | $1.3662 | $88.39M | -5.62% |
| 2025-05-07 | $0.9697 | $1.5449 | $0.9586 | $1.4475 | $113.68M | +49.37% |
| 2025-05-06 | $0.8200 | $0.9870 | $0.8076 | $0.969096 | $22.05M | +18.19% |
| 2025-05-05 | $0.7987 | $0.8898 | $0.7837 | $0.81997 | $11.45M | +2.69% |
| 2025-05-04 | $0.7958 | $0.8007 | $0.7724 | $0.798458 | $2.97M | +0.93% |
| 2025-05-03 | $0.8333 | $0.8351 | $0.7785 | $0.791067 | $10.83M | -9.44% |
| 2025-05-02 | $0.9170 | $0.9434 | $0.8631 | $0.873501 | $7.85M | -4.73% |
| 2025-05-01 | $0.8396 | $0.9336 | $0.8364 | $0.91683 | $10.73M | +9.21% |
| 2025-04-30 | $0.8476 | $0.8726 | $0.8026 | $0.83949 | $6.47M | +0.81% |
| 2025-04-29 | $0.8929 | $0.8981 | $0.8032 | $0.832723 | $17.21M | -10.85% |
| 2025-04-28 | $0.9362 | $1.0013 | $0.8969 | $0.934044 | $10.88M | +0.06% |
| 2025-04-27 | $0.9366 | $1.0023 | $0.8982 | $0.933464 | $14.24M | -11.08% |
| 2025-04-26 | $0.9153 | $1.0557 | $0.9134 | $1.0498 | $11.63M | +14.67% |
| 2025-04-25 | $0.9426 | $0.9684 | $0.8986 | $0.915488 | $8.66M | -1.96% |
| 2025-04-24 | $0.9130 | $0.9680 | $0.8980 | $0.933789 | $17.73M | +3.97% |
| 2025-04-23 | $0.8470 | $0.9229 | $0.8440 | $0.898156 | $19.93M | +6.31% |
| 2025-04-22 | $0.7737 | $0.8570 | $0.7495 | $0.844852 | $7.58M | +9.18% |
| 2025-04-21 | $0.7760 | $0.7999 | $0.7608 | $0.773799 | $5.10M | -1.45% |
| 2025-04-20 | $0.7499 | $0.7953 | $0.7480 | $0.78517 | $14.10M | +4.65% |
| 2025-04-19 | $0.7432 | $0.8018 | $0.7293 | $0.750261 | $13.27M | +2.12% |
| 2025-04-18 | $0.6994 | $0.7470 | $0.6993 | $0.734676 | $8.94M | +5.17% |
| 2025-04-17 | $0.6967 | $0.7228 | $0.6852 | $0.698561 | $10.71M | +0.46% |
| 2025-04-16 | $0.6861 | $0.7172 | $0.6703 | $0.695384 | $13.15M | -3.76% |
| 2025-04-15 | $0.7541 | $0.7666 | $0.7110 | $0.72252 | $3.32M | -2.79% |
| 2025-04-14 | $0.7434 | $0.7665 | $0.7207 | $0.743258 | $11.90M | -1.00% |
| 2025-04-13 | $0.7950 | $0.8442 | $0.7340 | $0.750752 | $17.60M | -12.95% |
| 2025-04-12 | $0.8187 | $0.8871 | $0.7962 | $0.862439 | $8.33M | +3.69% |
| 2025-04-11 | $0.8172 | $0.8460 | $0.7963 | $0.831764 | $16.28M | +2.96% |
| 2025-04-10 | $0.8014 | $0.8458 | $0.7890 | $0.807856 | $16.83M | -9.88% |
| 2025-04-09 | $0.8636 | $0.9212 | $0.8139 | $0.896456 | $13.48M | +4.13% |
| 2025-04-08 | $0.8980 | $0.9738 | $0.8562 | $0.860886 | $15.20M | -5.11% |
| 2025-04-07 | $0.8070 | $0.9338 | $0.7871 | $0.907239 | $24.69M | +12.49% |
| 2025-04-06 | $0.9784 | $0.9823 | $0.7888 | $0.806531 | $5.77M | -17.58% |
| 2025-04-05 | $0.9513 | $1.021 | $0.9227 | $0.978528 | $5.44M | +2.17% |
| 2025-04-04 | $0.9365 | $0.9885 | $0.9122 | $0.95776 | $12.33M | +2.76% |
| 2025-04-03 | $0.8686 | $0.9676 | $0.8686 | $0.931997 | $13.11M | +7.31% |
| 2025-04-02 | $1.0225 | $1.0235 | $0.8678 | $0.868482 | $11.06M | -15.07% |
| 2025-04-01 | $1.0206 | $1.0949 | $1.0175 | $1.0226 | $3.50M | +0.14% |
| 2025-03-31 | $1.068 | $1.0841 | $1.0053 | $1.0211 | $5.96M | -4.32% |
| 2025-03-30 | $1.0681 | $1.0872 | $1.0055 | $1.0672 | $12.63M | +0.59% |
| 2025-03-29 | $1.0731 | $1.0936 | $1.0302 | $1.061 | $10.85M | -7.16% |
| 2025-03-28 | $1.2821 | $1.2982 | $1.0668 | $1.1428 | $15.88M | -10.79% |
| 2025-03-27 | $1.2698 | $1.3179 | $1.2596 | $1.2811 | $6.41M | -0.35% |
| 2025-03-26 | $1.3014 | $1.3224 | $1.2563 | $1.2856 | $22.31M | -5.51% |
| 2025-03-25 | $1.3782 | $1.3934 | $1.3171 | $1.3606 | $8.94M | -0.12% |
| 2025-03-24 | $1.3215 | $1.3994 | $1.3078 | $1.3623 | $29.16M | +6.78% |
| 2025-03-23 | $1.3272 | $1.3527 | $1.2464 | $1.2759 | $7.57M | -2.51% |
| 2025-03-22 | $1.316 | $1.3651 | $1.2851 | $1.3087 | $47.66M | -0.17% |
| 2025-03-21 | $1.3375 | $1.3566 | $1.2921 | $1.3109 | $36.71M | -6.50% |
| 2025-03-20 | $1.3374 | $1.4072 | $1.3107 | $1.402 | $12.31M | +4.96% |
| 2025-03-19 | $1.3121 | $1.3992 | $1.2945 | $1.3357 | $41.29M | +1.56% |
| 2025-03-18 | $1.3265 | $1.3402 | $1.2848 | $1.3152 | $30.75M | -8.26% |
| 2025-03-17 | $1.3774 | $1.4397 | $1.3701 | $1.4336 | $8.25M | +4.00% |
| 2025-03-16 | $1.4013 | $1.422 | $1.3567 | $1.3785 | $31.94M | -2.92% |
| 2025-03-15 | $1.4707 | $1.5009 | $1.3201 | $1.4199 | $52.73M | +0.50% |
| 2025-03-14 | $1.3965 | $1.4818 | $1.3896 | $1.4128 | $11.95M | +1.18% |
| 2025-03-13 | $1.4926 | $1.6008 | $1.3686 | $1.3964 | $20.56M | -6.47% |
| 2025-03-12 | $1.3596 | $1.5024 | $1.2917 | $1.493 | $16.73M | +10.85% |
| 2025-03-11 | $1.3681 | $1.4507 | $1.2927 | $1.3469 | $71.23M | +2.56% |
| 2025-03-10 | $1.4824 | $1.5289 | $1.2812 | $1.3133 | $21.01M | -11.39% |
| 2025-03-09 | $1.6539 | $1.6851 | $1.4673 | $1.4822 | $15.53M | -10.36% |
| 2025-03-08 | $1.5476 | $1.7907 | $1.5189 | $1.6535 | $29.80M | +6.91% |
| 2025-03-07 | $1.6315 | $1.7373 | $1.5397 | $1.5467 | $25.41M | -5.39% |
| 2025-03-06 | $1.6811 | $1.7416 | $1.5871 | $1.6348 | $79.52M | -9.31% |
| 2025-03-05 | $1.5465 | $2.2583 | $1.4772 | $1.8025 | $109.27M | +16.56% |
| 2025-03-04 | $1.6602 | $1.6952 | $1.4512 | $1.5464 | $52.86M | -6.90% |
| 2025-03-03 | $2.1192 | $2.1954 | $1.6491 | $1.6609 | $56.95M | -21.65% |
| 2025-03-02 | $2.2019 | $2.4286 | $2.0429 | $2.1198 | $93.18M | -4.80% |
| 2025-03-01 | $1.9875 | $2.4248 | $1.9752 | $2.2268 | $178.16M | +12.01% |
| 2025-02-28 | $2.1491 | $2.213 | $1.882 | $1.9881 | $87.14M | -6.79% |
| 2025-02-27 | $2.4506 | $2.9232 | $2.09 | $2.133 | $292.71M | -13.08% |
| 2025-02-26 | $1.7296 | $2.5629 | $1.6916 | $2.4541 | $210.01M | +41.84% |
| 2025-02-25 | $1.7162 | $1.9097 | $1.5998 | $1.7301 | $101.61M | +0.85% |
| 2025-02-24 | $1.5703 | $2.0768 | $1.5216 | $1.7156 | $169.93M | +9.27% |
| 2025-02-23 | $1.5414 | $1.64 | $1.44 | $1.5701 | $62.79M | +1.87% |
| 2025-02-22 | $1.4326 | $1.88 | $1.3582 | $1.5413 | $142.21M | +7.57% |
| 2025-02-21 | $1.6449 | $2.14 | $1.2642 | $1.4328 | $361.04M | -12.91% |
| 2025-02-20 | $1.4899 | $1.6452 | $1.4899 | $1.6452 | $230.57M | +79.66% |
| 2025-02-19 | $0.9157 | $0.9157 | $0.9157 | $0.9157 | $43.21M | +0.00% |
Frequently asked questions
What was the Kaito price on January 1, 2025?
KAITO opened 2025-02-19 at $0.9157 and closed that day at $0.9157.
What was the highest price of Kaito in 2025?
The highest was $2.9232 on 2025-02-27; the lowest was $0.4693 on 2025-12-18.
How much did Kaito change in 2025?
KAITO moved -44.33% in 2025, from $0.9157 to $0.509798.
More about Kaito
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.