Identifier on Bitfinex: tKAIA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0596 USD |
3.0748 KAIA |
0.0578 USD |
0.0578 USD |
0.0602 USD |
0.0602 USD |
| 2026-02-01 |
0.0579 USD |
4.3537 KAIA |
0.0597 USD |
0.0561 USD |
0.0597 USD |
0.0561 USD |
| 2026-01-29 |
0.0737 USD |
959.7917 KAIA |
0.0690 USD |
0.0690 USD |
0.0750 USD |
0.0740 USD |
| 2026-01-28 |
0.0650 USD |
1,045.2558 KAIA |
0.0852 USD |
0.0550 USD |
0.0866 USD |
0.0789 USD |
| 2026-01-26 |
0.0857 USD |
2.4076 KAIA |
0.0836 USD |
0.0836 USD |
0.0878 USD |
0.0878 USD |
| 2026-01-25 |
0.0812 USD |
80.2652 KAIA |
0.0802 USD |
0.0802 USD |
0.0878 USD |
0.0810 USD |
| 2026-01-24 |
0.0726 USD |
965.2051 KAIA |
0.0586 USD |
0.0586 USD |
0.0758 USD |
0.0758 USD |
| 2026-01-21 |
0.0590 USD |
499.4915 KAIA |
0.0597 USD |
0.0569 USD |
0.0597 USD |
0.0569 USD |
| 2026-01-16 |
0.0600 USD |
3.9304 KAIA |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0600 USD |
| 2026-01-04 |
0.0602 USD |
3.0057 KAIA |
0.0590 USD |
0.0590 USD |
0.0615 USD |
0.0615 USD |
| 2026-01-03 |
0.0584 USD |
0.8849 KAIA |
0.0582 USD |
0.0582 USD |
0.0586 USD |
0.0586 USD |
| 2025-12-31 |
0.0565 USD |
0.4444 KAIA |
0.0565 USD |
0.0565 USD |
0.0565 USD |
0.0565 USD |
| 2025-12-30 |
0.0535 USD |
1.9825 KAIA |
0.0570 USD |
0.0500 USD |
0.0570 USD |
0.0500 USD |
| 2025-12-28 |
0.0403 USD |
358.6158 KAIA |
0.0597 USD |
0.0375 USD |
0.0597 USD |
0.0375 USD |
| 2025-12-27 |
0.0541 USD |
327.5445 KAIA |
0.0730 USD |
0.0400 USD |
0.0730 USD |
0.0615 USD |
| 2025-12-21 |
0.0660 USD |
6.2432 KAIA |
0.0615 USD |
0.0597 USD |
0.0730 USD |
0.0597 USD |
| 2025-12-19 |
0.0726 USD |
83.6890 KAIA |
0.0600 USD |
0.0597 USD |
0.0730 USD |
0.0597 USD |
| 2025-12-17 |
0.0730 USD |
30.4884 KAIA |
0.0747 USD |
0.0730 USD |
0.0747 USD |
0.0730 USD |
| 2025-12-12 |
0.0747 USD |
0.2533 KAIA |
0.0747 USD |
0.0747 USD |
0.0747 USD |
0.0747 USD |
| 2025-12-10 |
0.0774 USD |
16.0001 KAIA |
0.0773 USD |
0.0747 USD |
0.0776 USD |
0.0769 USD |
| 2025-12-09 |
0.0796 USD |
0.3244 KAIA |
0.0796 USD |
0.0796 USD |
0.0796 USD |
0.0796 USD |
| 2025-12-08 |
0.0787 USD |
263.8181 KAIA |
0.0791 USD |
0.0781 USD |
0.0791 USD |
0.0781 USD |
| 2025-12-07 |
0.0790 USD |
799.8397 KAIA |
0.0796 USD |
0.0769 USD |
0.0799 USD |
0.0780 USD |
| 2025-12-05 |
0.0781 USD |
12,830.0038 KAIA |
0.0788 USD |
0.0772 USD |
0.0795 USD |
0.0776 USD |
| 2025-12-04 |
0.0807 USD |
152.3612 KAIA |
0.0807 USD |
0.0807 USD |
0.0807 USD |
0.0807 USD |
| 2025-12-03 |
0.0807 USD |
4.6206 KAIA |
0.0802 USD |
0.0802 USD |
0.0807 USD |
0.0807 USD |
| 2025-12-02 |
0.0798 USD |
34.3359 KAIA |
0.0758 USD |
0.0758 USD |
0.0802 USD |
0.0799 USD |
| 2025-12-01 |
0.0749 USD |
308.4015 KAIA |
0.0778 USD |
0.0741 USD |
0.0778 USD |
0.0743 USD |
| 2025-11-29 |
0.0794 USD |
270.7993 KAIA |
0.0789 USD |
0.0784 USD |
0.0795 USD |
0.0790 USD |
| 2025-11-26 |
0.0810 USD |
420.9080 KAIA |
0.0819 USD |
0.0793 USD |
0.0824 USD |
0.0798 USD |
| 2025-11-25 |
0.0812 USD |
1,062.5515 KAIA |
0.0812 USD |
0.0806 USD |
0.0816 USD |
0.0808 USD |
| 2025-11-24 |
0.0813 USD |
124.3302 KAIA |
0.0802 USD |
0.0802 USD |
0.0813 USD |
0.0813 USD |
| 2025-11-23 |
0.0794 USD |
1,062.5310 KAIA |
0.0780 USD |
0.0780 USD |
0.0797 USD |
0.0794 USD |
| 2025-11-22 |
0.0764 USD |
212.6929 KAIA |
0.0764 USD |
0.0764 USD |
0.0764 USD |
0.0764 USD |
| 2025-11-21 |
0.0754 USD |
1,418.3245 KAIA |
0.0795 USD |
0.0752 USD |
0.0795 USD |
0.0757 USD |
| 2025-11-20 |
0.0835 USD |
1,134.2274 KAIA |
0.0835 USD |
0.0796 USD |
0.0852 USD |
0.0803 USD |
| 2025-11-19 |
0.0812 USD |
18.4647 KAIA |
0.0812 USD |
0.0812 USD |
0.0812 USD |
0.0812 USD |
| 2025-11-18 |
0.0848 USD |
58.4203 KAIA |
0.0840 USD |
0.0840 USD |
0.0856 USD |
0.0846 USD |
| 2025-11-17 |
0.0847 USD |
323.2341 KAIA |
0.0843 USD |
0.0838 USD |
0.0851 USD |
0.0851 USD |
| 2025-11-16 |
0.0861 USD |
110.7555 KAIA |
0.0861 USD |
0.0861 USD |
0.0861 USD |
0.0861 USD |
| 2025-11-15 |
0.0882 USD |
265.5544 KAIA |
0.0870 USD |
0.0870 USD |
0.0898 USD |
0.0874 USD |
| 2025-11-14 |
0.0898 USD |
711.0568 KAIA |
0.0898 USD |
0.0897 USD |
0.0898 USD |
0.0897 USD |
| 2025-11-12 |
0.0974 USD |
279.1882 KAIA |
0.0969 USD |
0.0969 USD |
0.0978 USD |
0.0978 USD |
| 2025-11-11 |
0.1015 USD |
387.4443 KAIA |
0.1045 USD |
0.0996 USD |
0.1048 USD |
0.0996 USD |
| 2025-11-10 |
0.1016 USD |
27.7011 KAIA |
0.1016 USD |
0.1016 USD |
0.1016 USD |
0.1016 USD |
| 2025-11-09 |
0.0987 USD |
109.2535 KAIA |
0.0989 USD |
0.0979 USD |
0.0989 USD |
0.0979 USD |
| 2025-11-07 |
0.0916 USD |
695.1805 KAIA |
0.0904 USD |
0.0904 USD |
0.0943 USD |
0.0943 USD |
| 2025-11-05 |
0.0847 USD |
1,026.7194 KAIA |
0.0830 USD |
0.0824 USD |
0.0871 USD |
0.0867 USD |
| 2025-11-04 |
0.0868 USD |
1,025.8846 KAIA |
0.0881 USD |
0.0830 USD |
0.0901 USD |
0.0857 USD |
| 2025-11-03 |
0.1002 USD |
6.8637 KAIA |
0.1022 USD |
0.0983 USD |
0.1022 USD |
0.0983 USD |