Identifier on Bitfinex: tKAIA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-02 |
0.1052 USD |
201.4028 KAIA |
0.1053 USD |
0.1045 USD |
0.1056 USD |
0.1047 USD |
| 2025-11-01 |
0.1039 USD |
131.8044 KAIA |
0.1037 USD |
0.1034 USD |
0.1045 USD |
0.1045 USD |
| 2025-10-31 |
0.1033 USD |
216.0105 KAIA |
0.1038 USD |
0.1031 USD |
0.1039 USD |
0.1036 USD |
| 2025-10-30 |
0.1041 USD |
449.0407 KAIA |
0.1066 USD |
0.1006 USD |
0.1066 USD |
0.1006 USD |
| 2025-10-29 |
0.1090 USD |
255.1692 KAIA |
0.1081 USD |
0.1078 USD |
0.1092 USD |
0.1092 USD |
| 2025-10-28 |
0.1077 USD |
159.8118 KAIA |
0.1096 USD |
0.1072 USD |
0.1096 USD |
0.1081 USD |
| 2025-10-27 |
0.1126 USD |
110.8623 KAIA |
0.1121 USD |
0.1121 USD |
0.1127 USD |
0.1127 USD |
| 2025-10-26 |
0.1111 USD |
83.9755 KAIA |
0.1105 USD |
0.1105 USD |
0.1113 USD |
0.1111 USD |
| 2025-10-23 |
0.1085 USD |
13.3819 KAIA |
0.1048 USD |
0.1048 USD |
0.1098 USD |
0.1098 USD |
| 2025-10-22 |
0.1054 USD |
473.7712 KAIA |
0.1063 USD |
0.1051 USD |
0.1063 USD |
0.1055 USD |
| 2025-10-21 |
0.1048 USD |
29.3252 KAIA |
0.1051 USD |
0.1047 USD |
0.1055 USD |
0.1051 USD |
| 2025-10-20 |
0.1077 USD |
148.0239 KAIA |
0.1075 USD |
0.1071 USD |
0.1083 USD |
0.1071 USD |
| 2025-10-19 |
0.1053 USD |
0.7350 KAIA |
0.1045 USD |
0.1045 USD |
0.1060 USD |
0.1060 USD |
| 2025-10-18 |
0.1036 USD |
106.3719 KAIA |
0.1038 USD |
0.1036 USD |
0.1042 USD |
0.1042 USD |
| 2025-10-17 |
0.1022 USD |
3,153.5388 KAIA |
0.1063 USD |
0.0998 USD |
0.1063 USD |
0.1021 USD |
| 2025-10-16 |
0.1109 USD |
57.1125 KAIA |
0.1096 USD |
0.1069 USD |
0.1117 USD |
0.1069 USD |
| 2025-10-15 |
0.1121 USD |
299.6588 KAIA |
0.1138 USD |
0.1103 USD |
0.1152 USD |
0.1103 USD |
| 2025-10-14 |
0.1152 USD |
455.5039 KAIA |
0.1190 USD |
0.1103 USD |
0.1190 USD |
0.1139 USD |
| 2025-10-13 |
0.1138 USD |
120.4447 KAIA |
0.1129 USD |
0.1126 USD |
0.1152 USD |
0.1143 USD |
| 2025-10-12 |
0.1067 USD |
10.6107 KAIA |
0.1067 USD |
0.1067 USD |
0.1067 USD |
0.1067 USD |
| 2025-10-11 |
0.1059 USD |
967.3804 KAIA |
0.1033 USD |
0.1030 USD |
0.1105 USD |
0.1036 USD |
| 2025-10-10 |
0.1394 USD |
120.0406 KAIA |
0.1398 USD |
0.1358 USD |
0.1403 USD |
0.1358 USD |
| 2025-10-09 |
0.1392 USD |
63.5633 KAIA |
0.1399 USD |
0.1387 USD |
0.1399 USD |
0.1396 USD |
| 2025-10-08 |
0.1414 USD |
108.1912 KAIA |
0.1418 USD |
0.1408 USD |
0.1420 USD |
0.1411 USD |