OpenKaito(SN5)Today
$7.17
OpenKaito Price History
(SN5)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $6.934478 | $7.2 | $6.92 | $7.205511 | $23,100.31 |
2025-09-02 | $7.002246 | $7.2 | $6.82 | $6.960908 | $146.951K |
2025-09-01 | $7.180183 | $7.23 | $6.83 | $6.993402 | $202.567K |
2025-08-31 | $7.209964 | $7.33 | $7.14 | $7.175954 | $18,675.93 |
2025-08-30 | $7.138040 | $7.26 | $7.03 | $7.220455 | $7,238.172 |
2025-08-29 | $7.498916 | $7.56 | $7.07 | $7.118052 | $149.106K |
2025-08-28 | $7.692006 | $7.76 | $7.44 | $7.510574 | $40,522.42 |
2025-08-27 | $7.520704 | $7.81 | $7.54 | $7.664618 | $29,086.67 |
2025-08-26 | $7.822583 | $7.86 | $7.26 | $7.525322 | $147.443K |
2025-08-25 | $8.255242 | $8.69 | $7.76 | $7.818756 | $42,304.32 |
2025-08-24 | $8.381703 | $8.49 | $8.13 | $8.255218 | $8,171.683 |
2025-08-23 | $8.337374 | $8.67 | $8.32 | $8.381806 | $6,805.744 |
2025-08-22 | $7.961551 | $8.42 | $7.78 | $8.352196 | $56,654.61 |
2025-08-21 | $8.424416 | $8.53 | $7.93 | $7.961781 | $117.394K |
2025-08-20 | $8.433646 | $8.49 | $8.16 | $8.349793 | $34,955.03 |
2025-08-19 | $8.966134 | $9.09 | $8.42 | $8.432992 | $224.721K |
2025-08-18 | $9.805542 | $9.82 | $8.93 | $9.063471 | $28,938.42 |
2025-08-17 | $9.701947 | $9.81 | $9.58 | $9.805548 | $256.575K |
2025-08-16 | $9.915869 | $10.16 | $9.54 | $9.701866 | $338.935K |
2025-08-15 | $9.974328 | $10.33 | $9.74 | $9.916388 | $97,519.94 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
OpenKaito(SN5)
