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
$0.2324
+1.09% 1D
Recently Viewed
1H+0.69%
1D+1.09%
1W-9.36%
1M-33.03%
KAITO (KAITO) has 90 days of daily open, high, low and close on file. Over that window KAITO ranged $0.2322 to $0.8226, closed at $0.2325 and is down 71.7% across the window.
KAITO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.8226
Window low
$0.2322
First → last
-71.74%
Latest close
$0.2325
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2342 | $0.2349 | $0.2252 | $0.2325 | -0.73% | $34,662 | $56.12M |
| Nov 3, 2026 | $0.2322 | $0.2376 | $0.2268 | $0.2342 | +0.86% | $182,108 | $56.53M |
| Nov 2, 2026 | $0.2392 | $0.2416 | $0.2285 | $0.2322 | -2.93% | $117,797 | $56.05M |
| Nov 1, 2026 | $0.2398 | $0.2425 | $0.2356 | $0.2392 | -0.25% | $106,719 | $57.74M |
| Oct 31, 2026 | $0.2470 | $0.2478 | $0.2384 | $0.2398 | -2.91% | $110,449 | $57.89M |
| Oct 30, 2026 | $0.2355 | $0.2489 | $0.2186 | $0.2470 | +4.88% | $385,106 | $59.62M |
| Oct 29, 2026 | $0.2586 | $0.2623 | $0.2335 | $0.2355 | -8.93% | $446,972 | $56.85M |
| Oct 28, 2026 | $0.2556 | $0.2623 | $0.2523 | $0.2586 | +1.17% | $236,023 | $62.42M |
| Oct 27, 2026 | $0.2504 | $0.2562 | $0.2464 | $0.2556 | +2.08% | $186,517 | $61.70M |
| Oct 26, 2026 | $0.2494 | $0.2552 | $0.2443 | $0.2504 | +0.40% | $225,633 | $60.44M |
| Oct 25, 2026 | $0.2564 | $0.2570 | $0.2441 | $0.2494 | -2.73% | $227,128 | $60.20M |
| Oct 24, 2026 | $0.2599 | $0.2617 | $0.2465 | $0.2564 | -1.35% | $303,592 | $61.89M |
| Oct 23, 2026 | $0.2646 | $0.2708 | $0.2529 | $0.2599 | -1.78% | $345,164 | $62.74M |
| Oct 22, 2026 | $0.2813 | $0.2824 | $0.2611 | $0.2646 | -5.94% | $387,946 | $63.87M |
| Oct 21, 2026 | $0.2800 | $0.2885 | $0.2782 | $0.2813 | +0.46% | $333,138 | $67.90M |
| Oct 20, 2026 | $0.2772 | $0.2874 | $0.2718 | $0.2800 | +1.01% | $400,787 | $67.59M |
| Oct 19, 2026 | $0.2756 | $0.2808 | $0.2706 | $0.2772 | +0.58% | $312,513 | $66.91M |
| Oct 18, 2026 | $0.2855 | $0.2857 | $0.2610 | $0.2756 | -3.47% | $489,523 | $66.53M |
| Oct 17, 2026 | $0.2953 | $0.2981 | $0.2777 | $0.2855 | -3.32% | $302,514 | $68.92M |
| Oct 16, 2026 | $0.2994 | $0.3001 | $0.2885 | $0.2953 | -1.37% | $409,917 | $71.28M |
| Oct 15, 2026 | $0.2978 | $0.3024 | $0.2762 | $0.2994 | +0.54% | $656,451 | $72.27M |
| Oct 14, 2026 | $0.3100 | $0.3119 | $0.2944 | $0.2978 | -3.94% | $358,168 | $71.89M |
| Oct 13, 2026 | $0.3037 | $0.3150 | $0.2896 | $0.3100 | +2.07% | $409,325 | $74.83M |
| Oct 12, 2026 | $0.3223 | $0.3238 | $0.3031 | $0.3037 | -5.77% | $407,128 | $73.31M |
| Oct 11, 2026 | $0.3199 | $0.3247 | $0.3162 | $0.3223 | +0.75% | $342,432 | $77.80M |
| Oct 10, 2026 | $0.3137 | $0.3248 | $0.3129 | $0.3199 | +1.98% | $333,990 | $77.22M |
| Oct 9, 2026 | $0.3060 | $0.3152 | $0.3046 | $0.3137 | +2.52% | $300,325 | $75.72M |
| Oct 8, 2026 | $0.3227 | $0.3244 | $0.2937 | $0.3060 | -5.18% | $818,624 | $73.87M |
| Oct 7, 2026 | $0.3337 | $0.3350 | $0.3129 | $0.3227 | -3.30% | $754,622 | $77.90M |
| Oct 6, 2026 | $0.3464 | $0.3475 | $0.3328 | $0.3337 | -3.67% | $373,463 | $80.55M |
| Oct 5, 2026 | $0.3470 | $0.3560 | $0.3397 | $0.3464 | -0.17% | $525,143 | $83.62M |
| Oct 4, 2026 | $0.3478 | $0.3531 | $0.3412 | $0.3470 | -0.23% | $506,456 | $83.76M |
| Oct 3, 2026 | $0.3350 | $0.3696 | $0.3279 | $0.3478 | +3.82% | $1.31M | $83.96M |
| Oct 2, 2026 | $0.3473 | $0.3600 | $0.3176 | $0.3350 | -3.54% | $1.06M | $80.87M |
| Oct 1, 2026 | $0.3501 | $0.3572 | $0.3345 | $0.3473 | -0.80% | $795,310 | $83.83M |
| Sep 30, 2026 | $0.3357 | $0.3582 | $0.3331 | $0.3501 | +4.29% | $1.18M | $84.51M |
| Sep 29, 2026 | $0.3344 | $0.3512 | $0.3180 | $0.3357 | +0.39% | $1.06M | $81.03M |
| Sep 28, 2026 | $0.3606 | $0.3636 | $0.3261 | $0.3344 | -7.27% | $1.25M | $80.72M |
| Sep 27, 2026 | $0.3598 | $0.3660 | $0.3519 | $0.3606 | +0.22% | $708,566 | $87.04M |
| Sep 26, 2026 | $0.3555 | $0.3722 | $0.3516 | $0.3598 | +1.21% | $905,427 | $86.85M |
| Sep 25, 2026 | $0.3501 | $0.3590 | $0.3403 | $0.3555 | +1.54% | $858,998 | $85.81M |
| Sep 24, 2026 | $0.3259 | $0.3572 | $0.3219 | $0.3501 | +7.43% | $1.57M | $84.51M |
| Sep 23, 2026 | $0.3677 | $0.3755 | $0.3135 | $0.3259 | -11.37% | $1.92M | $78.67M |
| Sep 22, 2026 | $0.3489 | $0.3680 | $0.3430 | $0.3677 | +5.39% | $1.25M | $88.76M |
| Sep 21, 2026 | $0.3302 | $0.3564 | $0.3260 | $0.3489 | +5.66% | $1.23M | $84.22M |
| Sep 20, 2026 | $0.3475 | $0.3509 | $0.3212 | $0.3302 | -4.98% | $923,896 | $79.71M |
| Sep 19, 2026 | $0.3355 | $0.3510 | $0.3306 | $0.3475 | +3.58% | $824,026 | $83.88M |
| Sep 18, 2026 | $0.3034 | $0.3410 | $0.3034 | $0.3355 | +10.58% | $1.20M | $80.99M |
| Sep 17, 2026 | $0.2934 | $0.3046 | $0.2926 | $0.3034 | +3.41% | $490,286 | $73.24M |
| Sep 16, 2026 | $0.2866 | $0.2951 | $0.2790 | $0.2934 | +2.37% | $518,352 | $70.82M |
| 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 | — | $202,142 | $198.57M |
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 $0.2324, roughly 91.9% below that peak. The all-time low on record is $0.220199. 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 $56.01M, on roughly $7.30M 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 71.74%.
What were KAITO's high and low in this window?
In this sample, the highest trade print is about $0.9290 (Aug 7, 2026) and the lowest about $0.2186 (Oct 30, 2026).
What were KAITO's best and worst days in this window?
Best close-to-close day was about +10.58% (Sep 18, 2026); worst was -26.75% (Aug 12, 2026).