Kaito price history in 2026
In 2026 Kaito (KAITO) has gone from $0.5071 on 2026-01-01 to $0.317657 on 2026-10-11, a change of -37.36%. The highest price was $1.3711 on 2026-07-29 and the lowest $0.2667 on 2026-02-06. About $576.77M was traded across the year. The best day was 2026-07-26 (+18.47%) and the worst 2026-08-12 (-27.77%). The year is not over, so these figures are partial.
$0.5071Open · 2026-01-01
$0.317657Close · 2026-10-11
$1.3711High · 2026-07-29
$0.2667Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5071 | $0.7472 | $0.3182 | $0.359151 | $109.56M | -29.18% |
| February | $0.3625 | $0.3854 | $0.2667 | $0.339325 | $42.47M | -6.39% |
| March | $0.3415 | $0.4203 | $0.3221 | $0.405977 | $40.33M | +18.88% |
| April | $0.4044 | $0.5052 | $0.3803 | $0.45426 | $43.14M | +12.33% |
| May | $0.4687 | $0.5523 | $0.4266 | $0.46028 | $36.02M | -1.80% |
| June | $0.4604 | $0.6111 | $0.4010 | $0.562898 | $35.53M | +22.26% |
| July | $0.5629 | $1.3711 | $0.5533 | $1.0645 | $80.97M | +89.12% |
| August | $1.0649 | $1.2449 | $0.2903 | $0.303598 | $108.93M | -71.49% |
| September | $0.3054 | $0.3755 | $0.2788 | $0.346344 | $56.80M | +13.41% |
| October | $0.3404 | $0.3696 | $0.2938 | $0.317657 | $23.02M | -6.68% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-11 | $0.319753 | $0.319789 | $0.317387 | $0.317657 | $1.40M | -0.66% |
| 2026-10-10 | $0.321695 | $0.321944 | $0.319624 | $0.319753 | $1.51M | +1.39% |
| 2026-10-09 | $0.3079 | $0.3182 | $0.3065 | $0.315383 | $928.16K | +2.59% |
| 2026-10-08 | $0.3001 | $0.3149 | $0.2938 | $0.307421 | $2.80M | -4.78% |
| 2026-10-07 | $0.3337 | $0.3350 | $0.3129 | $0.322856 | $931.55K | -3.26% |
| 2026-10-06 | $0.3464 | $0.3475 | $0.3328 | $0.333729 | $460.17K | -2.34% |
| 2026-10-05 | $0.3470 | $0.3559 | $0.3392 | $0.341709 | $1.35M | -0.70% |
| 2026-10-04 | $0.3434 | $0.3558 | $0.3395 | $0.344105 | $1.97M | -0.34% |
| 2026-10-03 | $0.3451 | $0.3696 | $0.3368 | $0.345279 | $5.36M | +1.27% |
| 2026-10-02 | $0.3473 | $0.3527 | $0.3175 | $0.340944 | $3.59M | -1.76% |
| 2026-10-01 | $0.3404 | $0.3572 | $0.3345 | $0.347035 | $2.71M | +0.20% |
| 2026-09-30 | $0.3357 | $0.3580 | $0.3331 | $0.346344 | $2.44M | +3.19% |
| 2026-09-29 | $0.3344 | $0.3512 | $0.3180 | $0.335648 | $1.31M | -0.40% |
| 2026-09-28 | $0.3606 | $0.3636 | $0.3261 | $0.337002 | $3.14M | -6.55% |
| 2026-09-27 | $0.3598 | $0.3660 | $0.3519 | $0.360621 | $945.90K | -0.18% |
| 2026-09-26 | $0.3671 | $0.3696 | $0.3515 | $0.361277 | $2.75M | +1.60% |
| 2026-09-25 | $0.3501 | $0.3590 | $0.3403 | $0.355571 | $1.07M | +2.02% |
| 2026-09-24 | $0.3259 | $0.3572 | $0.3225 | $0.348541 | $3.99M | +6.97% |
| 2026-09-23 | $0.3677 | $0.3755 | $0.3135 | $0.325845 | $2.39M | -11.37% |
| 2026-09-22 | $0.3489 | $0.3680 | $0.3430 | $0.36763 | $1.56M | +5.25% |
| 2026-09-21 | $0.3466 | $0.3564 | $0.3394 | $0.349304 | $4.33M | +5.79% |
| 2026-09-20 | $0.3475 | $0.3509 | $0.3212 | $0.330192 | $1.17M | -4.99% |
| 2026-09-19 | $0.3355 | $0.3510 | $0.3306 | $0.34754 | $1.05M | +2.59% |
| 2026-09-18 | $0.3299 | $0.3483 | $0.3276 | $0.338776 | $3.68M | +11.61% |
| 2026-09-17 | $0.2934 | $0.3046 | $0.2926 | $0.303523 | $608.16K | +3.08% |
| 2026-09-16 | $0.2811 | $0.2982 | $0.2788 | $0.294462 | $3.18M | +4.01% |
| 2026-09-15 | $0.2952 | $0.2986 | $0.2796 | $0.283104 | $2.60M | -4.97% |
| 2026-09-14 | $0.2985 | $0.3042 | $0.2905 | $0.297911 | $1.08M | -0.91% |
| 2026-09-13 | $0.3069 | $0.3096 | $0.2987 | $0.300645 | $791.48K | -1.78% |
| 2026-09-12 | $0.3056 | $0.3145 | $0.3052 | $0.306081 | $645.98K | -0.48% |
| 2026-09-11 | $0.2932 | $0.3160 | $0.2926 | $0.307558 | $1.25M | +4.89% |
| 2026-09-10 | $0.3097 | $0.3120 | $0.2913 | $0.293223 | $964.93K | -5.31% |
| 2026-09-09 | $0.3294 | $0.3354 | $0.2972 | $0.309679 | $1.28M | -5.56% |
| 2026-09-08 | $0.3204 | $0.3457 | $0.3198 | $0.327895 | $3.85M | +2.34% |
| 2026-09-07 | $0.3135 | $0.3227 | $0.3107 | $0.3204 | $1.15M | +1.89% |
| 2026-09-06 | $0.3138 | $0.3207 | $0.3108 | $0.314457 | $1.59M | +0.58% |
| 2026-09-05 | $0.3030 | $0.3149 | $0.3022 | $0.312648 | $1.59M | +3.18% |
| 2026-09-04 | $0.3037 | $0.3074 | $0.2906 | $0.3030 | $768.57K | +0.14% |
| 2026-09-03 | $0.3040 | $0.3080 | $0.2912 | $0.302588 | $2.03M | -0.85% |
| 2026-09-02 | $0.3044 | $0.3062 | $0.2948 | $0.30519 | $1.90M | -0.08% |
| 2026-09-01 | $0.3054 | $0.3078 | $0.2974 | $0.305445 | $1.69M | +0.61% |
| 2026-08-31 | $0.3007 | $0.3099 | $0.2926 | $0.303598 | $2.08M | +1.24% |
| 2026-08-30 | $0.3116 | $0.3200 | $0.2903 | $0.299873 | $2.71M | -4.74% |
| 2026-08-29 | $0.3152 | $0.3247 | $0.3142 | $0.31481 | $1.47M | -0.38% |
| 2026-08-28 | $0.3151 | $0.3214 | $0.2994 | $0.316003 | $2.68M | +1.21% |
| 2026-08-27 | $0.3194 | $0.3237 | $0.3046 | $0.312234 | $2.09M | -1.96% |
| 2026-08-26 | $0.3183 | $0.3256 | $0.3085 | $0.318469 | $2.50M | +0.60% |
| 2026-08-25 | $0.3390 | $0.3440 | $0.3085 | $0.316557 | $4.11M | -6.61% |
| 2026-08-24 | $0.3470 | $0.3481 | $0.3343 | $0.338978 | $3.62M | -0.93% |
| 2026-08-23 | $0.3511 | $0.3551 | $0.3338 | $0.342158 | $11.23M | -1.81% |
| 2026-08-22 | $0.3896 | $0.4137 | $0.3281 | $0.348465 | $11.87M | -10.59% |
| 2026-08-21 | $0.3534 | $0.3955 | $0.3399 | $0.38975 | $5.13M | +9.19% |
| 2026-08-20 | $0.3488 | $0.3729 | $0.3426 | $0.356942 | $6.67M | +2.52% |
| 2026-08-19 | $0.3376 | $0.3539 | $0.3351 | $0.348155 | $2.38M | +1.56% |
| 2026-08-18 | $0.3497 | $0.3543 | $0.3311 | $0.342796 | $5.15M | +4.10% |
| 2026-08-17 | $0.3520 | $0.3784 | $0.3267 | $0.32929 | $3.53M | -6.49% |
| 2026-08-16 | $0.3738 | $0.3788 | $0.3401 | $0.352143 | $2.96M | -6.02% |
| 2026-08-15 | $0.4055 | $0.4090 | $0.3642 | $0.374696 | $2.45M | -7.17% |
| 2026-08-14 | $0.4275 | $0.4319 | $0.3894 | $0.403627 | $2.51M | -5.59% |
| 2026-08-13 | $0.4633 | $0.4803 | $0.4199 | $0.427516 | $4.07M | -6.50% |
| 2026-08-12 | $0.6303 | $0.6392 | $0.4500 | $0.45725 | $6.18M | -27.77% |
| 2026-08-11 | $0.6671 | $0.6728 | $0.6216 | $0.633038 | $513.05K | -4.52% |
| 2026-08-10 | $0.6878 | $0.6998 | $0.6450 | $0.663004 | $2.27M | -3.38% |
| 2026-08-09 | $0.6889 | $0.7257 | $0.6600 | $0.686192 | $3.77M | -5.57% |
| 2026-08-08 | $0.8222 | $0.8337 | $0.6894 | $0.726629 | $2.31M | -11.60% |
| 2026-08-07 | $0.9028 | $0.9290 | $0.8143 | $0.822014 | $967.21K | -10.43% |
| 2026-08-06 | $0.9052 | $0.9287 | $0.8752 | $0.917699 | $3.66M | -2.11% |
| 2026-08-05 | $0.9119 | $0.9592 | $0.9027 | $0.937475 | $529.14K | +2.25% |
| 2026-08-04 | $0.8838 | $0.9560 | $0.8751 | $0.916849 | $3.47M | -1.13% |
| 2026-08-03 | $0.9975 | $1.0631 | $0.9094 | $0.927338 | $1.82M | -7.05% |
| 2026-08-02 | $1.2021 | $1.2229 | $0.9919 | $0.997665 | $2.20M | -16.97% |
| 2026-08-01 | $1.0649 | $1.2449 | $1.0624 | $1.2015 | $2.04M | +12.87% |
| 2026-07-31 | $1.1111 | $1.1761 | $1.0513 | $1.0645 | $1.68M | -3.24% |
| 2026-07-30 | $1.2525 | $1.289 | $0.9892 | $1.1002 | $9.87M | -12.35% |
| 2026-07-29 | $1.2038 | $1.3711 | $1.1939 | $1.2552 | $2.97M | +4.30% |
| 2026-07-28 | $1.2891 | $1.3467 | $1.0861 | $1.2034 | $2.91M | -6.63% |
| 2026-07-27 | $1.1818 | $1.3565 | $1.125 | $1.2888 | $2.24M | +7.74% |
| 2026-07-26 | $1.1698 | $1.232 | $1.125 | $1.1962 | $8.17M | +18.47% |
| 2026-07-25 | $0.9559 | $1.0134 | $0.9191 | $1.0097 | $1.85M | +6.40% |
| 2026-07-24 | $0.9758 | $1.0053 | $0.9275 | $0.94894 | $5.68M | -6.71% |
| 2026-07-23 | $0.9863 | $1.1121 | $0.9694 | $1.0172 | $1.74M | +3.15% |
| 2026-07-22 | $0.9944 | $1.0151 | $0.9112 | $0.986159 | $919.87K | +0.04% |
| 2026-07-21 | $0.9691 | $1.0097 | $0.9117 | $0.985805 | $3.90M | -1.71% |
| 2026-07-20 | $0.9389 | $1.0167 | $0.9281 | $1.003 | $1.06M | +6.77% |
| 2026-07-19 | $0.8124 | $0.9861 | $0.8108 | $0.939388 | $1.99M | +15.60% |
| 2026-07-18 | $0.8666 | $0.8684 | $0.8058 | $0.812612 | $555.57K | -6.30% |
| 2026-07-17 | $0.8486 | $0.9458 | $0.8282 | $0.867269 | $2.26M | +2.21% |
| 2026-07-16 | $0.7645 | $0.8726 | $0.7022 | $0.848508 | $1.38M | +11.08% |
| 2026-07-15 | $0.7609 | $0.8165 | $0.7028 | $0.76387 | $3.64M | -0.53% |
| 2026-07-14 | $0.7574 | $0.8168 | $0.7023 | $0.767918 | $6.79M | +18.29% |
| 2026-07-13 | $0.6687 | $0.7147 | $0.6354 | $0.649165 | $928.59K | -4.29% |
| 2026-07-12 | $0.6572 | $0.7153 | $0.6555 | $0.678239 | $1.92M | +2.97% |
| 2026-07-11 | $0.6674 | $0.6915 | $0.6493 | $0.658679 | $2.55M | +5.71% |
| 2026-07-10 | $0.6730 | $0.6904 | $0.6118 | $0.62312 | $609.80K | -7.41% |
| 2026-07-09 | $0.6602 | $0.7004 | $0.6483 | $0.672966 | $1.07M | +1.87% |
| 2026-07-08 | $0.6071 | $0.8549 | $0.6045 | $0.660592 | $5.88M | +8.78% |
| 2026-07-07 | $0.6311 | $0.6325 | $0.5892 | $0.607262 | $858.60K | -3.72% |
| 2026-07-06 | $0.6432 | $0.6540 | $0.5909 | $0.630722 | $615.41K | -1.76% |
| 2026-07-05 | $0.6145 | $0.6793 | $0.5868 | $0.642025 | $1.40M | +5.24% |
| 2026-07-04 | $0.5989 | $0.6203 | $0.5913 | $0.610074 | $1.91M | -1.74% |
| 2026-07-03 | $0.5662 | $0.6263 | $0.5533 | $0.620885 | $1.01M | +9.61% |
| 2026-07-02 | $0.6192 | $0.6476 | $0.5619 | $0.566437 | $1.84M | -8.48% |
| 2026-07-01 | $0.5629 | $0.6261 | $0.5627 | $0.618915 | $772.72K | +9.95% |
| 2026-06-30 | $0.5879 | $0.6111 | $0.5602 | $0.562898 | $574.35K | -3.63% |
| 2026-06-29 | $0.5784 | $0.6109 | $0.5688 | $0.584126 | $1.71M | +0.54% |
| 2026-06-28 | $0.5528 | $0.6036 | $0.5528 | $0.580967 | $1.83M | +5.27% |
| 2026-06-27 | $0.5228 | $0.5798 | $0.5167 | $0.551894 | $1.03M | +5.47% |
| 2026-06-26 | $0.4586 | $0.5497 | $0.4541 | $0.523263 | $1.83M | +14.16% |
| 2026-06-25 | $0.4324 | $0.4662 | $0.4319 | $0.458369 | $687.92K | +6.03% |
| 2026-06-24 | $0.4399 | $0.4505 | $0.4292 | $0.432296 | $295.94K | -0.99% |
| 2026-06-23 | $0.4419 | $0.4520 | $0.4329 | $0.436622 | $823.46K | -6.57% |
| 2026-06-22 | $0.4754 | $0.4862 | $0.4621 | $0.467343 | $287.95K | -1.42% |
| 2026-06-21 | $0.4721 | $0.4860 | $0.4673 | $0.474079 | $766.58K | +0.63% |
| 2026-06-20 | $0.4766 | $0.4886 | $0.4633 | $0.471098 | $856.48K | -1.41% |
| 2026-06-19 | $0.4762 | $0.5123 | $0.4735 | $0.477859 | $1.20M | +0.55% |
| 2026-06-18 | $0.4670 | $0.4896 | $0.4566 | $0.47523 | $299.86K | +1.29% |
| 2026-06-17 | $0.4876 | $0.5170 | $0.4613 | $0.469187 | $1.03M | -3.03% |
| 2026-06-16 | $0.4860 | $0.4928 | $0.4764 | $0.483838 | $1.24M | -0.51% |
| 2026-06-15 | $0.4788 | $0.4929 | $0.4690 | $0.486298 | $1.10M | +2.08% |
| 2026-06-14 | $0.4834 | $0.4882 | $0.4300 | $0.476399 | $2.41M | +0.33% |
| 2026-06-13 | $0.4411 | $0.4973 | $0.4263 | $0.474811 | $4.68M | +13.66% |
| 2026-06-12 | $0.4161 | $0.4255 | $0.4011 | $0.417755 | $308.27K | +0.70% |
| 2026-06-11 | $0.4151 | $0.4237 | $0.4010 | $0.414849 | $1.06M | -3.58% |
| 2026-06-10 | $0.4190 | $0.4364 | $0.4162 | $0.430241 | $273.05K | +2.12% |
| 2026-06-09 | $0.4169 | $0.4371 | $0.4125 | $0.421328 | $1.06M | -4.72% |
| 2026-06-08 | $0.4535 | $0.4585 | $0.4410 | $0.442218 | $215.34K | -1.87% |
| 2026-06-07 | $0.4514 | $0.4642 | $0.4424 | $0.450653 | $1.22M | +0.33% |
| 2026-06-06 | $0.4427 | $0.4577 | $0.4393 | $0.449191 | $1.00M | -2.77% |
| 2026-06-05 | $0.4681 | $0.4748 | $0.4377 | $0.462005 | $519.00K | -0.10% |
| 2026-06-04 | $0.4653 | $0.4902 | $0.4474 | $0.462455 | $1.43M | -3.52% |
| 2026-06-03 | $0.4637 | $0.4894 | $0.4454 | $0.479344 | $2.07M | +4.14% |
| 2026-06-02 | $0.4499 | $0.4818 | $0.4371 | $0.460269 | $2.38M | +1.02% |
| 2026-06-01 | $0.4604 | $0.4708 | $0.4365 | $0.455631 | $1.34M | -1.01% |
| 2026-05-31 | $0.4626 | $0.4784 | $0.4494 | $0.46028 | $967.04K | -0.20% |
| 2026-05-30 | $0.4531 | $0.4664 | $0.4522 | $0.461208 | $753.66K | +1.27% |
| 2026-05-29 | $0.4581 | $0.4660 | $0.4469 | $0.455408 | $871.42K | -0.88% |
| 2026-05-28 | $0.4751 | $0.4754 | $0.4445 | $0.459451 | $881.65K | -3.26% |
| 2026-05-27 | $0.4952 | $0.5106 | $0.4743 | $0.474915 | $461.37K | -4.47% |
| 2026-05-26 | $0.5094 | $0.5130 | $0.4932 | $0.497145 | $1.28M | -2.79% |
| 2026-05-25 | $0.4950 | $0.5523 | $0.4950 | $0.511408 | $2.18M | +3.62% |
| 2026-05-24 | $0.4815 | $0.5206 | $0.4802 | $0.493557 | $1.00M | +2.63% |
| 2026-05-23 | $0.4794 | $0.5133 | $0.4749 | $0.480929 | $1.02M | +0.35% |
| 2026-05-22 | $0.5235 | $0.5346 | $0.4789 | $0.479255 | $743.33K | -7.63% |
| 2026-05-21 | $0.4770 | $0.5309 | $0.4763 | $0.518842 | $1.88M | +8.75% |
| 2026-05-20 | $0.4450 | $0.4859 | $0.4444 | $0.477114 | $832.48K | +7.22% |
| 2026-05-19 | $0.4848 | $0.4937 | $0.4441 | $0.444986 | $746.69K | -8.24% |
| 2026-05-18 | $0.4908 | $0.4918 | $0.4581 | $0.484925 | $823.88K | -0.33% |
| 2026-05-17 | $0.4426 | $0.5194 | $0.4368 | $0.486546 | $3.29M | +9.99% |
| 2026-05-16 | $0.4450 | $0.4517 | $0.4266 | $0.442345 | $442.31K | +0.06% |
| 2026-05-15 | $0.4666 | $0.4831 | $0.4394 | $0.442073 | $1.25M | -5.29% |
| 2026-05-14 | $0.4680 | $0.4788 | $0.4561 | $0.466763 | $398.59K | -0.19% |
| 2026-05-13 | $0.4590 | $0.4801 | $0.4548 | $0.467628 | $1.59M | +2.36% |
| 2026-05-12 | $0.4562 | $0.4808 | $0.4545 | $0.456829 | $2.63M | -9.06% |
| 2026-05-11 | $0.5053 | $0.5319 | $0.4973 | $0.502351 | $561.25K | -1.46% |
| 2026-05-10 | $0.5109 | $0.5325 | $0.4973 | $0.509806 | $1.48M | -1.44% |
| 2026-05-09 | $0.5241 | $0.5353 | $0.5089 | $0.517274 | $917.70K | -0.62% |
| 2026-05-08 | $0.5225 | $0.5329 | $0.5114 | $0.520502 | $872.56K | +0.55% |
| 2026-05-07 | $0.5101 | $0.5268 | $0.5000 | $0.517634 | $1.29M | +1.64% |
| 2026-05-06 | $0.5019 | $0.5184 | $0.4956 | $0.509304 | $1.97M | +4.77% |
| 2026-05-05 | $0.4943 | $0.5176 | $0.4801 | $0.486139 | $454.59K | -0.53% |
| 2026-05-04 | $0.4888 | $0.5171 | $0.4797 | $0.488715 | $1.62M | +4.19% |
| 2026-05-03 | $0.4674 | $0.4817 | $0.4628 | $0.469042 | $398.83K | -0.14% |
| 2026-05-02 | $0.4755 | $0.4839 | $0.4614 | $0.46971 | $967.55K | -0.91% |
| 2026-05-01 | $0.4687 | $0.4847 | $0.4600 | $0.474019 | $1.45M | +4.35% |
| 2026-04-30 | $0.4368 | $0.4758 | $0.4350 | $0.45426 | $1.12M | +4.10% |
| 2026-04-29 | $0.4219 | $0.4410 | $0.4213 | $0.436348 | $403.99K | +2.01% |
| 2026-04-28 | $0.4187 | $0.4406 | $0.4180 | $0.427771 | $967.17K | +1.77% |
| 2026-04-27 | $0.4194 | $0.4420 | $0.4148 | $0.420317 | $1.24M | +1.07% |
| 2026-04-26 | $0.4085 | $0.4226 | $0.4054 | $0.415851 | $978.89K | +2.18% |
| 2026-04-25 | $0.4066 | $0.4160 | $0.4031 | $0.406999 | $618.95K | +0.02% |
| 2026-04-24 | $0.4231 | $0.4520 | $0.4014 | $0.406935 | $973.54K | -3.79% |
| 2026-04-23 | $0.4017 | $0.4283 | $0.3869 | $0.422976 | $823.27K | +5.46% |
| 2026-04-22 | $0.4036 | $0.4083 | $0.3871 | $0.401088 | $1.03M | -0.88% |
| 2026-04-21 | $0.4051 | $0.4119 | $0.4005 | $0.404631 | $1.08M | -1.14% |
| 2026-04-20 | $0.4086 | $0.4204 | $0.3989 | $0.409308 | $1.21M | -0.70% |
| 2026-04-19 | $0.4469 | $0.4489 | $0.4000 | $0.412194 | $1.64M | -7.39% |
| 2026-04-18 | $0.4657 | $0.4676 | $0.4387 | $0.445096 | $1.44M | -8.85% |
| 2026-04-17 | $0.4743 | $0.5052 | $0.4729 | $0.488323 | $673.66K | +2.95% |
| 2026-04-16 | $0.4693 | $0.4764 | $0.4456 | $0.474347 | $607.40K | +1.66% |
| 2026-04-15 | $0.4402 | $0.4749 | $0.4292 | $0.46661 | $1.67M | +5.75% |
| 2026-04-14 | $0.4144 | $0.4497 | $0.4123 | $0.441255 | $2.62M | +6.51% |
| 2026-04-13 | $0.4000 | $0.4172 | $0.3966 | $0.414297 | $811.64K | +2.66% |
| 2026-04-12 | $0.4007 | $0.4097 | $0.3935 | $0.403562 | $1.84M | +0.78% |
| 2026-04-11 | $0.3994 | $0.4034 | $0.3898 | $0.400447 | $1.35M | +0.17% |
| 2026-04-10 | $0.4054 | $0.4133 | $0.3803 | $0.39977 | $2.09M | -0.49% |
| 2026-04-09 | $0.4478 | $0.4653 | $0.401738 | $0.401738 | $3.48M | -10.31% |
| 2026-04-08 | $0.4329 | $0.4884 | $0.4277 | $0.44793 | $3.86M | +3.47% |
| 2026-04-07 | $0.4275 | $0.4340 | $0.4177 | $0.4329 | $546.95K | +1.43% |
| 2026-04-06 | $0.4236 | $0.4317 | $0.4180 | $0.426799 | $1.68M | +0.49% |
| 2026-04-05 | $0.4101 | $0.4254 | $0.4100 | $0.424723 | $1.13M | +2.83% |
| 2026-04-04 | $0.4173 | $0.4222 | $0.4075 | $0.413034 | $1.12M | -0.71% |
| 2026-04-03 | $0.4292 | $0.4430 | $0.4104 | $0.415969 | $1.80M | -3.53% |
| 2026-04-02 | $0.4093 | $0.4381 | $0.4046 | $0.431169 | $2.88M | +5.30% |
| 2026-04-01 | $0.4044 | $0.4189 | $0.4005 | $0.409462 | $1.44M | +0.86% |
| 2026-03-31 | $0.4079 | $0.4125 | $0.4005 | $0.405977 | $1.16M | -0.41% |
| 2026-03-30 | $0.3788 | $0.4112 | $0.3780 | $0.407647 | $1.74M | +7.62% |
| 2026-03-29 | $0.3886 | $0.3930 | $0.3746 | $0.3788 | $345.26K | -1.52% |
| 2026-03-28 | $0.3806 | $0.3999 | $0.3804 | $0.384649 | $872.72K | +1.12% |
| 2026-03-27 | $0.3954 | $0.4019 | $0.3773 | $0.380396 | $760.50K | -3.16% |
| 2026-03-26 | $0.4048 | $0.4077 | $0.3867 | $0.392812 | $1.81M | -3.19% |
| 2026-03-25 | $0.3968 | $0.4125 | $0.3919 | $0.405742 | $949.77K | +1.71% |
| 2026-03-24 | $0.3920 | $0.4203 | $0.3792 | $0.398916 | $3.30M | +1.21% |
| 2026-03-23 | $0.3667 | $0.4199 | $0.3653 | $0.394136 | $5.33M | +7.70% |
| 2026-03-22 | $0.3595 | $0.3693 | $0.3529 | $0.365951 | $423.21K | +1.59% |
| 2026-03-21 | $0.3608 | $0.3651 | $0.3539 | $0.360222 | $631.27K | -0.21% |
| 2026-03-20 | $0.3553 | $0.3654 | $0.3545 | $0.360972 | $685.47K | +1.40% |
| 2026-03-19 | $0.3542 | $0.3612 | $0.3521 | $0.356005 | $651.70K | +0.13% |
| 2026-03-18 | $0.3652 | $0.3682 | $0.3480 | $0.355532 | $721.08K | -0.89% |
| 2026-03-17 | $0.3678 | $0.3701 | $0.3510 | $0.358739 | $970.02K | -3.14% |
| 2026-03-16 | $0.3674 | $0.3745 | $0.3633 | $0.370383 | $692.32K | +0.83% |
| 2026-03-15 | $0.3631 | $0.3766 | $0.3622 | $0.367344 | $954.48K | +1.37% |
| 2026-03-14 | $0.3539 | $0.3639 | $0.3516 | $0.362373 | $539.82K | +1.61% |
| 2026-03-13 | $0.3588 | $0.3664 | $0.3516 | $0.356648 | $921.95K | -1.24% |
| 2026-03-12 | $0.3455 | $0.3687 | $0.3430 | $0.361141 | $996.80K | +4.59% |
| 2026-03-11 | $0.3588 | $0.3619 | $0.3439 | $0.345291 | $551.81K | -2.69% |
| 2026-03-10 | $0.3692 | $0.3713 | $0.3440 | $0.354845 | $1.25M | -3.51% |
| 2026-03-09 | $0.3668 | $0.3962 | $0.3601 | $0.367737 | $1.33M | -0.46% |
| 2026-03-08 | $0.3575 | $0.3696 | $0.3527 | $0.369438 | $1.15M | +3.11% |
| 2026-03-07 | $0.3550 | $0.3684 | $0.3518 | $0.358287 | $1.12M | +0.71% |
| 2026-03-06 | $0.3519 | $0.3682 | $0.3513 | $0.355776 | $1.80M | +0.50% |
| 2026-03-05 | $0.3528 | $0.3641 | $0.3405 | $0.353995 | $1.82M | -0.69% |
| 2026-03-04 | $0.3680 | $0.3876 | $0.3538 | $0.356463 | $2.16M | -3.46% |
| 2026-03-03 | $0.3438 | $0.3872 | $0.3430 | $0.36922 | $3.65M | +10.70% |
| 2026-03-02 | $0.3273 | $0.3455 | $0.3221 | $0.333543 | $506.99K | +1.94% |
| 2026-03-01 | $0.3415 | $0.3495 | $0.3240 | $0.327204 | $540.18K | -3.57% |
| 2026-02-28 | $0.3393 | $0.3481 | $0.3100 | $0.339325 | $2.25M | +0.07% |
| 2026-02-27 | $0.3255 | $0.3469 | $0.3239 | $0.339104 | $1.38M | +4.21% |
| 2026-02-26 | $0.3311 | $0.3452 | $0.3143 | $0.325417 | $564.77K | -0.66% |
| 2026-02-25 | $0.3023 | $0.3418 | $0.3016 | $0.327585 | $1.79M | +8.43% |
| 2026-02-24 | $0.2927 | $0.3045 | $0.2852 | $0.302124 | $623.59K | +2.64% |
| 2026-02-23 | $0.2975 | $0.2982 | $0.2788 | $0.294356 | $1.19M | +0.31% |
| 2026-02-22 | $0.2953 | $0.3006 | $0.2793 | $0.293439 | $996.79K | -1.60% |
| 2026-02-21 | $0.3055 | $0.3055 | $0.2929 | $0.298202 | $642.68K | -3.44% |
| 2026-02-20 | $0.2992 | $0.3128 | $0.2960 | $0.308822 | $936.53K | +3.25% |
| 2026-02-19 | $0.3034 | $0.3135 | $0.2902 | $0.299108 | $333.52K | +0.26% |
| 2026-02-18 | $0.3128 | $0.3142 | $0.2918 | $0.298326 | $851.34K | -5.20% |
| 2026-02-17 | $0.3205 | $0.3256 | $0.3128 | $0.314697 | $687.01K | -1.50% |
| 2026-02-16 | $0.3121 | $0.3244 | $0.3077 | $0.319504 | $704.20K | +2.36% |
| 2026-02-15 | $0.3328 | $0.3334 | $0.3091 | $0.312152 | $1.05M | -6.25% |
| 2026-02-14 | $0.3240 | $0.3361 | $0.3228 | $0.332946 | $507.53K | +2.00% |
| 2026-02-13 | $0.3180 | $0.326433 | $0.3116 | $0.326433 | $1.09M | +2.71% |
| 2026-02-12 | $0.3191 | $0.3223 | $0.3043 | $0.317816 | $1.32M | +0.58% |
| 2026-02-11 | $0.3070 | $0.3392 | $0.2919 | $0.315991 | $3.95M | +3.38% |
| 2026-02-10 | $0.3148 | $0.3586 | $0.2993 | $0.305656 | $4.60M | -1.42% |
| 2026-02-09 | $0.3177 | $0.3595 | $0.3045 | $0.310063 | $3.90M | -1.64% |
| 2026-02-08 | $0.3179 | $0.3252 | $0.3080 | $0.315222 | $969.31K | -4.59% |
| 2026-02-07 | $0.3317 | $0.3371 | $0.3140 | $0.330377 | $786.69K | -0.26% |
| 2026-02-06 | $0.2962 | $0.3425 | $0.2667 | $0.331225 | $2.35M | +11.91% |
| 2026-02-05 | $0.3567 | $0.3628 | $0.2895 | $0.295986 | $1.86M | -17.03% |
| 2026-02-04 | $0.3694 | $0.3785 | $0.3451 | $0.356718 | $1.09M | -3.51% |
| 2026-02-03 | $0.3646 | $0.3854 | $0.3369 | $0.369709 | $1.47M | +1.95% |
| 2026-02-02 | $0.3533 | $0.3734 | $0.3484 | $0.362634 | $2.68M | +2.69% |
| 2026-02-01 | $0.3625 | $0.3789 | $0.3444 | $0.353143 | $1.93M | -1.67% |
| 2026-01-31 | $0.3952 | $0.3997 | $0.3182 | $0.359151 | $4.95M | -9.20% |
| 2026-01-30 | $0.3897 | $0.3992 | $0.3724 | $0.395538 | $1.18M | +1.97% |
| 2026-01-29 | $0.4275 | $0.4325 | $0.3793 | $0.38791 | $2.60M | -9.29% |
| 2026-01-28 | $0.4299 | $0.4350 | $0.4140 | $0.427653 | $634.77K | +0.62% |
| 2026-01-27 | $0.4119 | $0.4301 | $0.4035 | $0.425017 | $1.73M | +3.35% |
| 2026-01-26 | $0.3954 | $0.4191 | $0.3901 | $0.411254 | $2.07M | +4.11% |
| 2026-01-25 | $0.4270 | $0.4270 | $0.3881 | $0.395015 | $1.85M | -6.54% |
| 2026-01-24 | $0.4193 | $0.4314 | $0.4062 | $0.422678 | $2.36M | +0.71% |
| 2026-01-23 | $0.3983 | $0.4700 | $0.3980 | $0.419679 | $7.23M | +3.97% |
| 2026-01-22 | $0.4351 | $0.4385 | $0.3974 | $0.403668 | $3.92M | -7.28% |
| 2026-01-21 | $0.4319 | $0.4493 | $0.4246 | $0.435367 | $993.35K | +0.27% |
| 2026-01-20 | $0.4778 | $0.4787 | $0.4266 | $0.434204 | $2.44M | -9.30% |
| 2026-01-19 | $0.5184 | $0.5185 | $0.4732 | $0.478735 | $1.61M | -7.62% |
| 2026-01-18 | $0.5318 | $0.5438 | $0.5160 | $0.518243 | $1.33M | -2.06% |
| 2026-01-17 | $0.5494 | $0.5498 | $0.5240 | $0.529154 | $1.63M | -3.20% |
| 2026-01-16 | $0.5682 | $0.5757 | $0.5310 | $0.546671 | $4.90M | -3.75% |
| 2026-01-15 | $0.6679 | $0.7105 | $0.5450 | $0.567962 | $15.51M | -15.03% |
| 2026-01-14 | $0.7259 | $0.7362 | $0.6611 | $0.668435 | $2.97M | -7.89% |
| 2026-01-13 | $0.6409 | $0.7472 | $0.6172 | $0.725687 | $6.34M | +13.23% |
| 2026-01-12 | $0.5777 | $0.7027 | $0.5689 | $0.640896 | $7.23M | +10.94% |
| 2026-01-11 | $0.5894 | $0.6047 | $0.5674 | $0.57769 | $1.10M | -1.57% |
| 2026-01-10 | $0.5849 | $0.6040 | $0.5597 | $0.586891 | $3.88M | +0.08% |
| 2026-01-09 | $0.5675 | $0.6139 | $0.5561 | $0.586418 | $5.53M | +3.34% |
| 2026-01-08 | $0.5770 | $0.5884 | $0.5425 | $0.56746 | $3.15M | -0.61% |
| 2026-01-07 | $0.5515 | $0.5787 | $0.5349 | $0.570916 | $5.83M | +4.34% |
| 2026-01-06 | $0.5568 | $0.5594 | $0.5246 | $0.547154 | $3.62M | -1.08% |
| 2026-01-05 | $0.5437 | $0.5591 | $0.5395 | $0.553119 | $3.04M | +1.29% |
| 2026-01-04 | $0.5635 | $0.5748 | $0.5389 | $0.546056 | $3.36M | -2.48% |
| 2026-01-03 | $0.5360 | $0.6025 | $0.5360 | $0.559915 | $4.56M | +4.58% |
| 2026-01-02 | $0.5183 | $0.5387 | $0.5092 | $0.535383 | $873.98K | +3.46% |
| 2026-01-01 | $0.5071 | $0.5203 | $0.5026 | $0.517495 | $1.16M | +1.51% |
Frequently asked questions
What was the Kaito price on January 1, 2026?
KAITO opened 2026-01-01 at $0.5071 and closed that day at $0.517495.
What was the highest price of Kaito in 2026?
The highest was $1.3711 on 2026-07-29; the lowest was $0.2667 on 2026-02-06.
How much did Kaito change in 2026?
KAITO has moved -37.36% in 2026, from $0.5071 to $0.317657 (the year is not over).
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.