Crypto exchange Bitfinex
Market Kaia (KAIA) / USD
Identifier on Bitfinex: tKAIA:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-10 | 0.1365 USD | 2,129.3155 KAIA | 0.1368 USD | 0.1360 USD | 0.1373 USD | 0.1362 USD |
| 2025-06-09 | 0.1207 USD | 3,041.6571 KAIA | 0.1090 USD | 0.1090 USD | 0.1299 USD | 0.1278 USD |
| 2025-06-08 | 0.1071 USD | 17.1466 KAIA | 0.1071 USD | 0.1071 USD | 0.1071 USD | 0.1071 USD |
| 2025-06-07 | 0.1087 USD | 3.7205 KAIA | 0.1075 USD | 0.1075 USD | 0.1089 USD | 0.1089 USD |
| 2025-06-06 | 0.1068 USD | 990.6765 KAIA | 0.1060 USD | 0.1060 USD | 0.1068 USD | 0.1068 USD |
| 2025-06-05 | 0.1088 USD | 77.9699 KAIA | 0.1099 USD | 0.1088 USD | 0.1103 USD | 0.1088 USD |
| 2025-06-04 | 0.1113 USD | 15.1959 KAIA | 0.1127 USD | 0.1111 USD | 0.1127 USD | 0.1113 USD |
| 2025-06-03 | 0.1139 USD | 113.0867 KAIA | 0.1121 USD | 0.1121 USD | 0.1169 USD | 0.1144 USD |
| 2025-06-02 | 0.1095 USD | 181.0855 KAIA | 0.1060 USD | 0.1060 USD | 0.1115 USD | 0.1115 USD |
| 2025-05-31 | 0.1050 USD | 55.7821 KAIA | 0.1051 USD | 0.1029 USD | 0.1051 USD | 0.1044 USD |
| 2025-05-30 | 0.1106 USD | 190.0858 KAIA | 0.1127 USD | 0.1085 USD | 0.1127 USD | 0.1088 USD |
| 2025-05-28 | 0.1128 USD | 5.0359 KAIA | 0.1135 USD | 0.1128 USD | 0.1135 USD | 0.1128 USD |
| 2025-05-25 | 0.1159 USD | 0.2265 KAIA | 0.1159 USD | 0.1159 USD | 0.1159 USD | 0.1159 USD |
| 2025-05-23 | 0.1181 USD | 134.3744 KAIA | 0.1219 USD | 0.1167 USD | 0.1227 USD | 0.1174 USD |
| 2025-05-22 | 0.1203 USD | 35.5727 KAIA | 0.1193 USD | 0.1193 USD | 0.1210 USD | 0.1206 USD |
| 2025-05-21 | 0.1179 USD | 429.6481 KAIA | 0.1177 USD | 0.1177 USD | 0.1185 USD | 0.1185 USD |
| 2025-05-20 | 0.1166 USD | 0.3091 KAIA | 0.1161 USD | 0.1161 USD | 0.1169 USD | 0.1169 USD |
| 2025-05-19 | 0.1160 USD | 247.9795 KAIA | 0.1177 USD | 0.1127 USD | 0.1184 USD | 0.1142 USD |
| 2025-05-18 | 0.1201 USD | 1,270.9439 KAIA | 0.1177 USD | 0.1167 USD | 0.1202 USD | 0.1167 USD |
| 2025-05-17 | 0.1144 USD | 460.0245 KAIA | 0.1175 USD | 0.1141 USD | 0.1175 USD | 0.1141 USD |
| 2025-05-16 | 0.1195 USD | 148.5844 KAIA | 0.1197 USD | 0.1192 USD | 0.1197 USD | 0.1192 USD |
| 2025-05-15 | 0.1202 USD | 1,475.5448 KAIA | 0.1217 USD | 0.1175 USD | 0.1217 USD | 0.1175 USD |
| 2025-05-13 | 0.1261 USD | 1,448.8201 KAIA | 0.1260 USD | 0.1233 USD | 0.1289 USD | 0.1289 USD |
| 2025-05-12 | 0.1276 USD | 2,507.7538 KAIA | 0.1276 USD | 0.1267 USD | 0.1293 USD | 0.1287 USD |
| 2025-05-11 | 0.1225 USD | 399.7811 KAIA | 0.1226 USD | 0.1224 USD | 0.1226 USD | 0.1224 USD |
| 2025-05-10 | 0.1232 USD | 614.5983 KAIA | 0.1234 USD | 0.1229 USD | 0.1235 USD | 0.1235 USD |
| 2025-05-09 | 0.1204 USD | 7,474.8887 KAIA | 0.1204 USD | 0.1183 USD | 0.1210 USD | 0.1196 USD |
| 2025-05-08 | 0.1173 USD | 4,421.7579 KAIA | 0.1144 USD | 0.1137 USD | 0.1197 USD | 0.1197 USD |
| 2025-05-07 | 0.1114 USD | 19,341.4710 KAIA | 0.1114 USD | 0.1092 USD | 0.1133 USD | 0.1098 USD |
| 2025-05-06 | 0.1113 USD | 5,220.5625 KAIA | 0.1131 USD | 0.1079 USD | 0.1131 USD | 0.1090 USD |
| 2025-05-05 | 0.1121 USD | 4,314.5081 KAIA | 0.1129 USD | 0.1117 USD | 0.1132 USD | 0.1131 USD |
| 2025-05-03 | 0.1190 USD | 38,339.2226 KAIA | 0.1190 USD | 0.1178 USD | 0.1190 USD | 0.1189 USD |
| 2025-05-01 | 0.1147 USD | 15,963.5989 KAIA | 0.1148 USD | 0.1147 USD | 0.1150 USD | 0.1150 USD |
| 2025-04-30 | 0.1151 USD | 1,690.7805 KAIA | 0.1151 USD | 0.1147 USD | 0.1159 USD | 0.1155 USD |
| 2025-04-29 | 0.1161 USD | 1,043.9970 KAIA | 0.1161 USD | 0.1161 USD | 0.1161 USD | 0.1161 USD |
| 2025-04-18 | 0.1029 USD | 956.4919 KAIA | 0.1032 USD | 0.1020 USD | 0.1032 USD | 0.1020 USD |
| 2025-04-14 | 0.1319 USD | 333.8664 KAIA | 0.1032 USD | 0.1032 USD | 0.1032 USD | 0.1032 USD |
| 2025-04-13 | 0.1024 USD | 1,052.0129 KAIA | 0.1038 USD | 0.1001 USD | 0.1038 USD | 0.1001 USD |
| 2025-04-12 | 0.1037 USD | 1,476.8230 KAIA | 0.1029 USD | 0.1027 USD | 0.1053 USD | 0.1047 USD |
| 2025-04-11 | 0.1012 USD | 7,493.1146 KAIA | 0.1011 USD | 0.1010 USD | 0.1033 USD | 0.1032 USD |
| 2025-04-10 | 0.1011 USD | 381.7436 KAIA | 0.1011 USD | 0.1010 USD | 0.1015 USD | 0.1015 USD |
| 2025-04-09 | 0.1035 USD | 1,561.7720 KAIA | 0.0920 USD | 0.0920 USD | 0.0920 USD | 0.0920 USD |
| 2025-04-08 | 0.0995 USD | 7.0000 KAIA | 0.0995 USD | 0.0995 USD | 0.0995 USD | 0.0995 USD |
| 2025-04-07 | 0.0979 USD | 2,926.8882 KAIA | 0.1007 USD | 0.0918 USD | 0.1007 USD | 0.0918 USD |
| 2025-04-06 | 0.0991 USD | 33,268.7303 KAIA | 0.0981 USD | 0.0981 USD | 0.0992 USD | 0.0992 USD |
| 2025-04-04 | 0.1113 USD | 3,159.0245 KAIA | 0.1107 USD | 0.1081 USD | 0.1120 USD | 0.1081 USD |
| 2025-04-03 | 0.1066 USD | 553.4936 KAIA | 0.1072 USD | 0.1050 USD | 0.1072 USD | 0.1050 USD |
| 2025-03-31 | 0.1019 USD | 1,006.2600 KAIA | 0.1019 USD | 0.1016 USD | 0.1019 USD | 0.1016 USD |
| 2025-03-29 | 0.1026 USD | 98.7047 KAIA | 0.1035 USD | 0.1035 USD | 0.1037 USD | 0.1037 USD |
| 2025-03-21 | 0.1074 USD | 154.1323 KAIA | 0.1091 USD | 0.1061 USD | 0.1091 USD | 0.1061 USD |
12