KAITO (KAITO) Historical Data

KAITO Historical Price Information

Get a full overview of the KAITO price history with our historical price data page. Access the entire KAITO value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the KAITO price, as well as historical KAITO trading volume and market capitalization.

Track KAITO’s history in its entirety, ranging from the KAITO starting price to the most recent KAITO price data. Our KAITO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Aug 17, 2026 - Sep 16, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 15, 2026Sep 16, 2026 $ 0.3005 $ 0.3005 $ 0.2819 $ 0.2872 $ 22.28M $ 70.96M
Sep 14, 2026Sep 15, 2026 $ 0.3027 $ 0.3056 $ 0.2970 $ 0.3010 $ 20.24M $ 72.75M
Sep 13, 2026Sep 14, 2026 $ 0.3073 $ 0.3091 $ 0.2997 $ 0.3027 $ 17.66M $ 73.88M
Sep 12, 2026Sep 13, 2026 $ 0.3047 $ 0.3145 $ 0.3047 $ 0.3069 $ 27.10M $ 74.90M
Sep 11, 2026Sep 12, 2026 $ 0.2933 $ 0.3154 $ 0.2933 $ 0.3047 $ 31.18M $ 72.86M
Sep 10, 2026Sep 11, 2026 $ 0.3097 $ 0.3115 $ 0.2921 $ 0.2933 $ 37.43M $ 73.13M
Sep 09, 2026Sep 10, 2026 $ 0.3296 $ 0.3354 $ 0.3052 $ 0.3090 $ 52.52M $ 78.88M
Sep 08, 2026Sep 09, 2026 $ 0.3205 $ 0.3450 $ 0.3204 $ 0.3296 $ 59.95M $ 80.30M
Sep 07, 2026Sep 08, 2026 $ 0.3133 $ 0.3217 $ 0.3110 $ 0.3205 $ 26.71M $ 76.45M
Sep 06, 2026Sep 07, 2026 $ 0.3115 $ 0.3156 $ 0.3091 $ 0.3135 $ 23.61M $ 75.27M
Sep 05, 2026Sep 06, 2026 $ 0.3033 $ 0.3141 $ 0.3025 $ 0.3117 $ 26.79M $ 74.56M
Sep 04, 2026Sep 05, 2026 $ 0.3041 $ 0.3070 $ 0.2936 $ 0.3035 $ 26.36M $ 72.78M
Sep 03, 2026Sep 04, 2026 $ 0.3021 $ 0.3063 $ 0.2957 $ 0.3035 $ 23.84M $ 72.69M
Sep 02, 2026Sep 03, 2026 $ 0.3043 $ 0.3058 $ 0.2985 $ 0.3021 $ 24.11M $ 72.87M
Sep 01, 2026Sep 02, 2026 $ 0.2999 $ 0.3072 $ 0.2971 $ 0.3043 $ 25.47M $ 72.72M
Aug 31, 2026Sep 01, 2026 $ 0.2965 $ 0.3080 $ 0.2921 $ 0.2999 $ 41.57M $ 72.49M
Aug 30, 2026Aug 31, 2026 $ 0.3171 $ 0.3189 $ 0.2923 $ 0.2950 $ 27.10M $ 75.27M
Aug 29, 2026Aug 30, 2026 $ 0.3145 $ 0.3236 $ 0.3141 $ 0.3171 $ 36.97M $ 76.50M
Aug 28, 2026Aug 29, 2026 $ 0.3152 $ 0.3196 $ 0.3019 $ 0.3147 $ 33.48M $ 75.68M
Aug 27, 2026Aug 28, 2026 $ 0.3174 $ 0.3215 $ 0.3125 $ 0.3152 $ 35.44M $ 76.29M
Aug 26, 2026Aug 27, 2026 $ 0.3179 $ 0.3245 $ 0.3086 $ 0.3174 $ 47.79M $ 76.56M
Aug 25, 2026Aug 26, 2026 $ 0.3388 $ 0.3429 $ 0.3178 $ 0.3179 $ 50.12M $ 80.84M
Aug 24, 2026Aug 25, 2026 $ 0.3470 $ 0.3470 $ 0.3340 $ 0.3388 $ 65.92M $ 81.91M
Aug 23, 2026Aug 24, 2026 $ 0.3463 $ 0.3555 $ 0.3371 $ 0.3463 $ 86.76M $ 83.90M
Aug 22, 2026Aug 23, 2026 $ 0.3886 $ 0.4108 $ 0.3432 $ 0.3463 $ 163.43M $ 87.22M
Aug 21, 2026Aug 22, 2026 $ 0.3518 $ 0.3919 $ 0.3416 $ 0.3875 $ 99.21M $ 86.50M
Aug 20, 2026Aug 21, 2026 $ 0.3456 $ 0.3701 $ 0.3416 $ 0.3512 $ 94.96M $ 84.84M
Aug 19, 2026Aug 20, 2026 $ 0.3362 $ 0.3514 $ 0.3343 $ 0.3456 $ 83.08M $ 82.87M
Aug 18, 2026Aug 19, 2026 $ 0.3278 $ 0.3487 $ 0.3200 $ 0.3369 $ 103.29M $ 80.20M
Aug 17, 2026Aug 18, 2026 $ 0.3511 $ 0.3738 $ 0.3263 $ 0.3278 $ 103.49M $ 82.65M

KAITO
KAITO
$ 0.2933
2.12%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.60T (0.94%)
Top
Gainers (43%)
Losers (57%)