What historical data is shown for KAITO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
KAITO (KAITO) Historical Data
BASE
AI
KAITO Historical Price Information — Daily KAITO Open, High, Low, Close & Volume
$0.2827
-4.23% 1D
Recently Viewed
1H+0.46%
1D-4.23%
1W-13.65%
1M-14.13%
KAITO (KAITO) has 90 days of daily open, high, low and close on file. Over that window KAITO ranged $0.2842 to $1.2889, closed at $0.2842 and is down 40.4% across the window.
KAITO — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.2889
Window low
$0.2842
First → last
-40.37%
Latest close
$0.2842
vs live
-0.53%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KAITO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2866 | $0.2879 | $0.2790 | $0.2842 | -0.84% | $405,283 | $68.60M |
| Sep 15, 2026 | $0.3004 | $0.3007 | $0.2808 | $0.2866 | -4.59% | $604,436 | $69.18M |
| Sep 14, 2026 | $0.3027 | $0.3061 | $0.2967 | $0.3004 | -0.76% | $388,670 | $72.51M |
| Sep 13, 2026 | $0.3071 | $0.3097 | $0.2988 | $0.3027 | -1.43% | $278,880 | $73.07M |
| Sep 12, 2026 | $0.3054 | $0.3148 | $0.3054 | $0.3071 | +0.56% | $286,174 | $74.13M |
| Sep 11, 2026 | $0.2932 | $0.3160 | $0.2926 | $0.3054 | +4.16% | $640,293 | $73.72M |
| Sep 10, 2026 | $0.3097 | $0.3120 | $0.2913 | $0.2932 | -5.33% | $786,609 | $70.78M |
| Sep 9, 2026 | $0.3294 | $0.3354 | $0.2972 | $0.3097 | -5.98% | $1.03M | $74.76M |
| Sep 8, 2026 | $0.3204 | $0.3457 | $0.3198 | $0.3294 | +2.81% | $2.11M | $79.51M |
| Sep 7, 2026 | $0.3135 | $0.3227 | $0.3107 | $0.3204 | +2.20% | $925,319 | $77.34M |
| Sep 6, 2026 | $0.3110 | $0.3159 | $0.3077 | $0.3135 | +0.80% | $525,634 | $75.68M |
| Sep 5, 2026 | $0.3030 | $0.3149 | $0.3017 | $0.3110 | +2.64% | $715,528 | $75.07M |
| Sep 4, 2026 | $0.3037 | $0.3074 | $0.2906 | $0.3030 | -0.23% | $632,182 | $73.14M |
| Sep 3, 2026 | $0.3031 | $0.3071 | $0.2951 | $0.3037 | +0.20% | $568,080 | $73.31M |
| Sep 2, 2026 | $0.3044 | $0.3062 | $0.2972 | $0.3031 | -0.43% | $478,868 | $73.16M |
| Sep 1, 2026 | $0.3013 | $0.3076 | $0.2974 | $0.3044 | +1.03% | $439,567 | $73.48M |
| Aug 31, 2026 | $0.2973 | $0.3099 | $0.2926 | $0.3013 | +1.35% | $597,424 | $72.73M |
| Aug 30, 2026 | $0.3179 | $0.3201 | $0.2903 | $0.2973 | -6.48% | $901,422 | $71.76M |
| Aug 29, 2026 | $0.3152 | $0.3247 | $0.3142 | $0.3179 | +0.86% | $631,373 | $76.74M |
| Aug 28, 2026 | $0.3162 | $0.3211 | $0.2996 | $0.3152 | -0.32% | $1.06M | $76.09M |
| Aug 27, 2026 | $0.3177 | $0.3237 | $0.3126 | $0.3162 | -0.47% | $707,524 | $76.33M |
| Aug 26, 2026 | $0.3183 | $0.3257 | $0.3084 | $0.3177 | -0.19% | $1.09M | $76.69M |
| Aug 25, 2026 | $0.3398 | $0.3444 | $0.3147 | $0.3183 | -6.33% | $1.37M | $76.83M |
| Aug 24, 2026 | $0.3478 | $0.3481 | $0.3343 | $0.3398 | -2.30% | $1.43M | $82.02M |
| Aug 23, 2026 | $0.3473 | $0.3573 | $0.3340 | $0.3478 | +0.14% | $1.86M | $83.96M |
| Aug 22, 2026 | $0.3896 | $0.4138 | $0.3274 | $0.3473 | -10.86% | $4.79M | $83.83M |
| Aug 21, 2026 | $0.3534 | $0.3955 | $0.3399 | $0.3896 | +10.24% | $4.06M | $94.05M |
| Aug 20, 2026 | $0.3481 | $0.3728 | $0.3427 | $0.3534 | +1.52% | $2.42M | $85.31M |
| Aug 19, 2026 | $0.3376 | $0.3539 | $0.3351 | $0.3481 | +3.11% | $1.97M | $84.03M |
| Aug 18, 2026 | $0.3293 | $0.3509 | $0.3204 | $0.3376 | +2.52% | $1.31M | $81.49M |
| Aug 17, 2026 | $0.3520 | $0.3784 | $0.3267 | $0.3293 | -6.45% | $2.91M | $79.49M |
| Aug 16, 2026 | $0.3738 | $0.3788 | $0.3401 | $0.3520 | -5.83% | $2.40M | $84.97M |
| Aug 15, 2026 | $0.4056 | $0.4090 | $0.3642 | $0.3738 | -7.84% | $1.56M | $90.23M |
| Aug 14, 2026 | $0.4275 | $0.4319 | $0.3894 | $0.4056 | -5.12% | $1.78M | $97.91M |
| Aug 13, 2026 | $0.4633 | $0.4803 | $0.4199 | $0.4275 | -7.73% | $3.07M | $103.19M |
| Aug 12, 2026 | $0.6325 | $0.6417 | $0.4500 | $0.4633 | -26.75% | $299,816 | $111.84M |
| Aug 11, 2026 | $0.6671 | $0.6726 | $0.6166 | $0.6325 | -5.19% | $140,717 | $152.68M |
| Aug 10, 2026 | $0.6916 | $0.7106 | $0.6570 | $0.6671 | -3.54% | $186,436 | $161.03M |
| Aug 9, 2026 | $0.7308 | $0.7354 | $0.6592 | $0.6916 | -5.36% | $196,101 | $166.94M |
| Aug 8, 2026 | $0.8226 | $0.8339 | $0.6910 | $0.7308 | -11.16% | $357,982 | $176.41M |
| Aug 7, 2026 | $0.9028 | $0.9290 | $0.8147 | $0.8226 | -8.88% | $202,142 | $198.57M |
| Aug 6, 2026 | $0.9373 | $0.9521 | $0.8772 | $0.9028 | -3.68% | $98,502 | $217.93M |
| Aug 5, 2026 | $0.9119 | $0.9592 | $0.9029 | $0.9373 | +2.79% | $119,015 | $226.25M |
| Aug 4, 2026 | $0.9279 | $0.9403 | $0.8744 | $0.9119 | -1.72% | $155,761 | $220.12M |
| Aug 3, 2026 | $0.9975 | $1.0619 | $0.9093 | $0.9279 | -6.98% | $149,124 | $223.98M |
| Aug 2, 2026 | $1.2019 | $1.2221 | $0.9938 | $0.9975 | -17.01% | $172,297 | $240.79M |
| Aug 1, 2026 | $1.0642 | $1.2441 | $1.0632 | $1.2019 | +12.94% | $164,274 | $290.13M |
| Jul 31, 2026 | $1.1123 | $1.1729 | $1.0524 | $1.0642 | -4.32% | $127,637 | $256.89M |
| Jul 30, 2026 | $1.2555 | $1.289 | $0.9892 | $1.1123 | -11.41% | $179,599 | $268.50M |
| Jul 29, 2026 | $1.2038 | $1.3736 | $1.1982 | $1.2555 | +4.29% | $150,726 | $303.06M |
| Jul 28, 2026 | $1.2889 | $1.3456 | $1.0862 | $1.2038 | -6.60% | $149,587 | $290.58M |
| Jul 27, 2026 | $1.1822 | $1.3539 | $1.1251 | $1.2889 | +9.03% | $230,766 | $311.13M |
| Jul 26, 2026 | $1.0103 | $1.232 | $0.9930 | $1.1822 | +17.01% | $187,202 | $285.37M |
| Jul 25, 2026 | $0.9561 | $1.013 | $0.9200 | $1.0103 | +5.67% | $95,760 | $243.88M |
| Jul 24, 2026 | $1.0171 | $1.0497 | $0.9300 | $0.9561 | -6.00% | $103,582 | $230.79M |
| Jul 23, 2026 | $0.9863 | $1.1105 | $0.9703 | $1.0171 | +3.12% | $106,572 | $245.52M |
| Jul 22, 2026 | $0.9948 | $1.0156 | $0.9125 | $0.9863 | -0.85% | $139,303 | $238.08M |
| Jul 21, 2026 | $1.0021 | $1.014 | $0.9458 | $0.9948 | -0.73% | $89,274 | $240.13M |
| Jul 20, 2026 | $0.9399 | $1.0201 | $0.9280 | $1.0021 | +6.62% | $99,531 | $241.90M |
| Jul 19, 2026 | $0.8123 | $0.9850 | $0.8108 | $0.9399 | +15.71% | $209,283 | $226.88M |
| Jul 18, 2026 | $0.8684 | $0.8684 | $0.8058 | $0.8123 | -6.46% | $86,549 | $196.08M |
| Jul 17, 2026 | $0.8489 | $0.9443 | $0.8282 | $0.8684 | +2.30% | $412,662 | $209.62M |
| Jul 16, 2026 | $0.7641 | $0.8723 | $0.7026 | $0.8489 | +11.10% | $109,593 | $204.92M |
| Jul 15, 2026 | $0.7786 | $0.8157 | $0.7170 | $0.7641 | -1.86% | $85,879 | $184.45M |
| Jul 14, 2026 | $0.6494 | $0.8000 | $0.6494 | $0.7786 | +19.90% | $110,277 | $187.95M |
| Jul 13, 2026 | $0.6688 | $0.7144 | $0.6349 | $0.6494 | -2.90% | $89,555 | $156.76M |
| Jul 12, 2026 | $0.6599 | $0.6862 | $0.6508 | $0.6688 | +1.35% | $62,247 | $161.44M |
| Jul 11, 2026 | $0.6208 | $0.6911 | $0.6079 | $0.6599 | +6.30% | $81,291 | $159.29M |
| Jul 10, 2026 | $0.6731 | $0.6897 | $0.6121 | $0.6208 | -7.77% | $82,105 | $149.85M |
| Jul 9, 2026 | $0.6602 | $0.7001 | $0.6500 | $0.6731 | +1.95% | $153,598 | $162.48M |
| Jul 8, 2026 | $0.6069 | $0.8557 | $0.6045 | $0.6602 | +8.78% | $236,258 | $159.36M |
| Jul 7, 2026 | $0.6308 | $0.6328 | $0.5898 | $0.6069 | -3.79% | $67,734 | $146.50M |
| Jul 6, 2026 | $0.6433 | $0.6542 | $0.5921 | $0.6308 | -1.94% | $62,871 | $152.27M |
| Jul 5, 2026 | $0.6147 | $0.6775 | $0.5878 | $0.6433 | +4.65% | $64,680 | $155.29M |
| Jul 4, 2026 | $0.6211 | $0.6292 | $0.5940 | $0.6147 | -1.03% | $63,324 | $148.38M |
| Jul 3, 2026 | $0.5660 | $0.6258 | $0.5522 | $0.6211 | +9.73% | $65,813 | $149.93M |
| Jul 2, 2026 | $0.6185 | $0.6473 | $0.5634 | $0.5660 | -8.49% | $76,751 | $136.63M |
| Jul 1, 2026 | $0.5628 | $0.6264 | $0.5628 | $0.6185 | +9.90% | $66,256 | $149.30M |
| Jun 30, 2026 | $0.5881 | $0.6112 | $0.5606 | $0.5628 | -4.30% | $62,890 | $135.85M |
| Jun 29, 2026 | $0.5783 | $0.5995 | $0.5686 | $0.5881 | +1.69% | $88,482 | $141.96M |
| Jun 28, 2026 | $0.5519 | $0.6036 | $0.5518 | $0.5783 | +4.78% | $113,879 | $139.60M |
| Jun 27, 2026 | $0.5250 | $0.5790 | $0.5166 | $0.5519 | +5.12% | $75,617 | $133.22M |
| Jun 26, 2026 | $0.4583 | $0.5483 | $0.4541 | $0.5250 | +14.55% | $76,085 | $126.73M |
| Jun 25, 2026 | $0.4322 | $0.4657 | $0.4319 | $0.4583 | +6.04% | $61,973 | $110.63M |
| Jun 24, 2026 | $0.4398 | $0.4478 | $0.4299 | $0.4322 | -1.73% | $56,263 | $104.33M |
| Jun 23, 2026 | $0.4672 | $0.4710 | $0.4342 | $0.4398 | -5.86% | $53,766 | $106.16M |
| Jun 22, 2026 | $0.4752 | $0.4845 | $0.4626 | $0.4672 | -1.68% | $88,240 | $112.78M |
| Jun 21, 2026 | $0.4706 | $0.4795 | $0.4636 | $0.4752 | +0.98% | $60,286 | $114.71M |
| Jun 20, 2026 | $0.4766 | $0.4930 | $0.4654 | $0.4706 | -1.26% | $60,612 | $113.60M |
| Jun 19, 2026 | $0.4753 | $0.5133 | $0.4747 | $0.4766 | — | $69,067 | $115.05M |
KAITO Historical Data FAQ
Window highs, lows, best/worst days and volume for KAITOWhat is the all-time high for KAITO?
KAITO's record price is about $2.88. It currently trades at $0.2827, roughly 90.2% below that peak. The all-time low on record is $0.275928. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KAITO market cap?
KAITO has a market capitalisation of about $68.39M, on roughly $16.26M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KAITO change over this window?
Across 90 daily candles, close-to-close moved down 40.37%.
What were KAITO's high and low in this window?
In this sample, the highest trade print is about $1.3736 (Jul 29, 2026) and the lowest about $0.2790 (Sep 16, 2026).
What were KAITO's best and worst days in this window?
Best close-to-close day was about +19.90% (Jul 14, 2026); worst was -26.75% (Aug 12, 2026).