Identifier on Binance: KAIAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.2086 USDT |
165,408,228.8000 |
0.2218 USDT |
0.1870 USDT |
0.1977 USDT |
0.2332 USDT |
| 2024-12-19 |
0.2300 USDT |
100,913,102.0000 |
0.2347 USDT |
0.2132 USDT |
0.2216 USDT |
0.2233 USDT |
| 2024-12-18 |
0.2542 USDT |
78,195,637.3000 |
0.2614 USDT |
0.2364 USDT |
0.2397 USDT |
0.2375 USDT |
| 2024-12-17 |
0.2667 USDT |
62,149,967.4000 |
0.2658 USDT |
0.2611 USDT |
0.2660 USDT |
0.2659 USDT |
| 2024-12-16 |
0.2795 USDT |
90,717,138.5000 |
0.2987 USDT |
0.2639 USDT |
0.2715 USDT |
0.2689 USDT |
| 2024-12-15 |
0.2960 USDT |
186,290,937.7000 |
0.2799 USDT |
0.2757 USDT |
0.2800 USDT |
0.2903 USDT |
| 2024-12-14 |
0.2919 USDT |
191,836,811.8000 |
0.2739 USDT |
0.2702 USDT |
0.2731 USDT |
0.2811 USDT |
| 2024-12-13 |
0.2730 USDT |
61,937,778.0000 |
0.2757 USDT |
0.2667 USDT |
0.2711 USDT |
0.2730 USDT |
| 2024-12-12 |
0.2799 USDT |
98,124,564.6000 |
0.2739 USDT |
0.2681 USDT |
0.2720 USDT |
0.2744 USDT |
| 2024-12-11 |
0.2657 USDT |
122,929,758.7000 |
0.2557 USDT |
0.2417 USDT |
0.2510 USDT |
0.2749 USDT |
| 2024-12-10 |
0.2534 USDT |
161,956,735.8000 |
0.2556 USDT |
0.2305 USDT |
0.2397 USDT |
0.2582 USDT |
| 2024-12-09 |
0.2800 USDT |
181,731,277.5000 |
0.3222 USDT |
0.2297 USDT |
0.2552 USDT |
0.2568 USDT |
| 2024-12-08 |
0.3198 USDT |
77,028,102.6000 |
0.3168 USDT |
0.3051 USDT |
0.3131 USDT |
0.3231 USDT |
| 2024-12-07 |
0.3285 USDT |
69,644,923.2000 |
0.3308 USDT |
0.3043 USDT |
0.3157 USDT |
0.3116 USDT |
| 2024-12-06 |
0.3237 USDT |
114,922,415.4000 |
0.3181 USDT |
0.3081 USDT |
0.3171 USDT |
0.3295 USDT |
| 2024-12-05 |
0.3282 USDT |
124,753,211.9000 |
0.3458 USDT |
0.3109 USDT |
0.3206 USDT |
0.3177 USDT |
| 2024-12-04 |
0.3534 USDT |
211,274,908.0000 |
0.3350 USDT |
0.3168 USDT |
0.3302 USDT |
0.3449 USDT |
| 2024-12-03 |
0.3395 USDT |
480,347,775.5000 |
0.4012 USDT |
0.2479 USDT |
0.3237 USDT |
0.3284 USDT |
| 2024-12-02 |
0.3232 USDT |
608,644,911.6000 |
0.2541 USDT |
0.2537 USDT |
0.2665 USDT |
0.3978 USDT |
| 2024-12-01 |
0.2328 USDT |
190,911,004.6000 |
0.2066 USDT |
0.2009 USDT |
0.2035 USDT |
0.2593 USDT |
| 2024-11-30 |
0.2004 USDT |
40,228,400.8000 |
0.1965 USDT |
0.1950 USDT |
0.1969 USDT |
0.2039 USDT |
| 2024-11-29 |
0.1924 USDT |
35,058,165.1000 |
0.1930 USDT |
0.1876 USDT |
0.1900 USDT |
0.1963 USDT |
| 2024-11-28 |
0.1895 USDT |
40,368,989.9000 |
0.1902 USDT |
0.1862 USDT |
0.1881 USDT |
0.1929 USDT |
| 2024-11-27 |
0.1851 USDT |
74,311,754.9000 |
0.1797 USDT |
0.1795 USDT |
0.1821 USDT |
0.1877 USDT |
| 2024-11-26 |
0.1822 USDT |
64,388,014.5000 |
0.1838 USDT |
0.1723 USDT |
0.1775 USDT |
0.1778 USDT |
| 2024-11-25 |
0.1944 USDT |
90,276,063.9000 |
0.2095 USDT |
0.1762 USDT |
0.1857 USDT |
0.1838 USDT |
| 2024-11-24 |
0.1935 USDT |
179,456,201.5000 |
0.1740 USDT |
0.1734 USDT |
0.1766 USDT |
0.2091 USDT |
| 2024-11-23 |
0.1724 USDT |
89,895,617.3000 |
0.1672 USDT |
0.1644 USDT |
0.1684 USDT |
0.1739 USDT |
| 2024-11-22 |
0.1574 USDT |
94,891,416.5000 |
0.1489 USDT |
0.1463 USDT |
0.1484 USDT |
0.1637 USDT |
| 2024-11-21 |
0.1452 USDT |
53,426,974.3000 |
0.1427 USDT |
0.1392 USDT |
0.1425 USDT |
0.1463 USDT |
| 2024-11-20 |
0.1444 USDT |
48,766,255.3000 |
0.1492 USDT |
0.1391 USDT |
0.1408 USDT |
0.1427 USDT |
| 2024-11-19 |
0.1479 USDT |
158,838,438.3000 |
0.1366 USDT |
0.1359 USDT |
0.1380 USDT |
0.1490 USDT |
| 2024-11-18 |
0.1337 USDT |
40,555,350.8000 |
0.1317 USDT |
0.1309 USDT |
0.1325 USDT |
0.1365 USDT |
| 2024-11-17 |
0.1357 USDT |
42,687,440.1000 |
0.1379 USDT |
0.1279 USDT |
0.1321 USDT |
0.1299 USDT |
| 2024-11-16 |
0.1371 USDT |
71,741,088.8000 |
0.1291 USDT |
0.1284 USDT |
0.1299 USDT |
0.1384 USDT |
| 2024-11-15 |
0.1268 USDT |
61,006,884.0000 |
0.1242 USDT |
0.1234 USDT |
0.1249 USDT |
0.1290 USDT |
| 2024-11-14 |
0.1230 USDT |
71,625,153.7000 |
0.1205 USDT |
0.1170 USDT |
0.1187 USDT |
0.1245 USDT |
| 2024-11-13 |
0.1205 USDT |
62,940,129.5000 |
0.1235 USDT |
0.1172 USDT |
0.1187 USDT |
0.1202 USDT |
| 2024-11-12 |
0.1261 USDT |
61,819,467.0000 |
0.1318 USDT |
0.1201 USDT |
0.1221 USDT |
0.1244 USDT |
| 2024-11-11 |
0.1306 USDT |
66,728,325.3000 |
0.1317 USDT |
0.1271 USDT |
0.1301 USDT |
0.1307 USDT |
| 2024-11-10 |
0.1320 USDT |
74,081,064.5000 |
0.1262 USDT |
0.1253 USDT |
0.1263 USDT |
0.1354 USDT |
| 2024-11-09 |
0.1236 USDT |
48,476,867.4000 |
0.1217 USDT |
0.1198 USDT |
0.1221 USDT |
0.1256 USDT |
| 2024-11-08 |
0.1219 USDT |
37,516,513.9000 |
0.1231 USDT |
0.1199 USDT |
0.1212 USDT |
0.1213 USDT |
| 2024-11-07 |
0.1236 USDT |
45,196,219.2000 |
0.1240 USDT |
0.1209 USDT |
0.1227 USDT |
0.1231 USDT |
| 2024-11-06 |
0.1213 USDT |
78,970,791.3000 |
0.1186 USDT |
0.1180 USDT |
0.1198 USDT |
0.1229 USDT |
| 2024-11-05 |
0.1180 USDT |
34,947,808.1000 |
0.1165 USDT |
0.1159 USDT |
0.1173 USDT |
0.1188 USDT |
| 2024-11-04 |
0.1203 USDT |
55,480,016.0000 |
0.1233 USDT |
0.1115 USDT |
0.1170 USDT |
0.1164 USDT |
| 2024-11-03 |
0.1253 USDT |
47,693,673.2000 |
0.1292 USDT |
0.1208 USDT |
0.1220 USDT |
0.1235 USDT |
| 2024-11-02 |
0.1303 USDT |
52,258,914.5000 |
0.1347 USDT |
0.1259 USDT |
0.1278 USDT |
0.1275 USDT |
| 2024-11-01 |
0.1384 USDT |
185,309,485.0000 |
0.1426 USDT |
0.1300 USDT |
0.1343 USDT |
0.1334 USDT |