Identifier on Bitfinex: tKAIA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-09 |
0.1532 USD |
95.6213 KAIA |
0.1532 USD |
0.1524 USD |
0.1542 USD |
0.1534 USD |
| 2025-08-08 |
0.1510 USD |
85.6920 KAIA |
0.1494 USD |
0.1492 USD |
0.1532 USD |
0.1526 USD |
| 2025-08-07 |
0.1478 USD |
120.5547 KAIA |
0.1451 USD |
0.1451 USD |
0.1481 USD |
0.1481 USD |
| 2025-08-06 |
0.1437 USD |
79.8200 KAIA |
0.1441 USD |
0.1432 USD |
0.1443 USD |
0.1432 USD |
| 2025-08-05 |
0.1457 USD |
17.4371 KAIA |
0.1468 USD |
0.1408 USD |
0.1469 USD |
0.1408 USD |
| 2025-08-04 |
0.1436 USD |
1,090.2861 KAIA |
0.1431 USD |
0.1412 USD |
0.1461 USD |
0.1455 USD |
| 2025-08-02 |
0.1434 USD |
203.2108 KAIA |
0.1471 USD |
0.1382 USD |
0.1471 USD |
0.1382 USD |
| 2025-08-01 |
0.1444 USD |
1,147.9877 KAIA |
0.1500 USD |
0.1428 USD |
0.1500 USD |
0.1428 USD |
| 2025-07-31 |
0.1570 USD |
39.0682 KAIA |
0.1588 USD |
0.1542 USD |
0.1600 USD |
0.1546 USD |
| 2025-07-30 |
0.1564 USD |
80.7126 KAIA |
0.1564 USD |
0.1531 USD |
0.1577 USD |
0.1564 USD |
| 2025-07-29 |
0.1575 USD |
24.8192 KAIA |
0.1597 USD |
0.1575 USD |
0.1603 USD |
0.1575 USD |
| 2025-07-28 |
0.1657 USD |
105.2513 KAIA |
0.1674 USD |
0.1631 USD |
0.1700 USD |
0.1631 USD |
| 2025-07-27 |
0.1689 USD |
15.1887 KAIA |
0.1680 USD |
0.1680 USD |
0.1686 USD |
0.1686 USD |
| 2025-07-26 |
0.1656 USD |
0.4682 KAIA |
0.1645 USD |
0.1645 USD |
0.1668 USD |
0.1668 USD |
| 2025-07-25 |
0.1610 USD |
95.8148 KAIA |
0.1608 USD |
0.1597 USD |
0.1617 USD |
0.1606 USD |
| 2025-07-24 |
0.1603 USD |
106.9880 KAIA |
0.1668 USD |
0.1553 USD |
0.1680 USD |
0.1656 USD |
| 2025-07-23 |
0.1698 USD |
258.3360 KAIA |
0.1788 USD |
0.1597 USD |
0.1789 USD |
0.1597 USD |
| 2025-07-22 |
0.1776 USD |
21.9812 KAIA |
0.1764 USD |
0.1764 USD |
0.1788 USD |
0.1788 USD |
| 2025-07-21 |
0.1753 USD |
64.8260 KAIA |
0.1739 USD |
0.1739 USD |
0.1762 USD |
0.1759 USD |
| 2025-07-20 |
0.1722 USD |
24.0753 KAIA |
0.1680 USD |
0.1680 USD |
0.1736 USD |
0.1731 USD |
| 2025-07-19 |
0.1710 USD |
1,092.2199 KAIA |
0.1691 USD |
0.1631 USD |
0.1727 USD |
0.1638 USD |
| 2025-07-18 |
0.1666 USD |
32.0468 KAIA |
0.1626 USD |
0.1624 USD |
0.1724 USD |
0.1674 USD |
| 2025-07-17 |
0.1677 USD |
3,325.3461 KAIA |
0.1556 USD |
0.1556 USD |
0.1693 USD |
0.1610 USD |
| 2025-07-16 |
0.1527 USD |
172.6797 KAIA |
0.1534 USD |
0.1501 USD |
0.1555 USD |
0.1555 USD |
| 2025-07-15 |
0.1518 USD |
66.6917 KAIA |
0.1531 USD |
0.1482 USD |
0.1531 USD |
0.1482 USD |
| 2025-07-14 |
0.1567 USD |
6.9856 KAIA |
0.1588 USD |
0.1588 USD |
0.1597 USD |
0.1597 USD |
| 2025-07-13 |
0.1551 USD |
4.1866 KAIA |
0.1551 USD |
0.1551 USD |
0.1551 USD |
0.1551 USD |
| 2025-07-12 |
0.1554 USD |
89.1012 KAIA |
0.1588 USD |
0.1564 USD |
0.1617 USD |
0.1564 USD |
| 2025-07-11 |
0.1590 USD |
118.9229 KAIA |
0.1567 USD |
0.1542 USD |
0.1619 USD |
0.1542 USD |
| 2025-07-10 |
0.1521 USD |
84.0857 KAIA |
0.1522 USD |
0.1511 USD |
0.1542 USD |
0.1511 USD |
| 2025-07-09 |
0.1511 USD |
0.1657 KAIA |
0.1510 USD |
0.1510 USD |
0.1510 USD |
0.1510 USD |
| 2025-07-08 |
0.1510 USD |
13.6996 KAIA |
0.1511 USD |
0.1511 USD |
0.1511 USD |
0.1511 USD |
| 2025-07-07 |
0.1522 USD |
963.7670 KAIA |
0.1514 USD |
0.1514 USD |
0.1514 USD |
0.1514 USD |
| 2025-07-06 |
0.1532 USD |
1,010.2364 KAIA |
0.1540 USD |
0.1525 USD |
0.1541 USD |
0.1525 USD |
| 2025-07-04 |
0.1542 USD |
1,010.5837 KAIA |
0.1576 USD |
0.1576 USD |
0.1587 USD |
0.1584 USD |
| 2025-07-01 |
0.1609 USD |
1,791.8179 KAIA |
0.1581 USD |
0.1574 USD |
0.1644 USD |
0.1574 USD |
| 2025-06-30 |
0.1613 USD |
954.5400 KAIA |
0.1613 USD |
0.1613 USD |
0.1613 USD |
0.1613 USD |
| 2025-06-27 |
0.1775 USD |
1,126.0599 KAIA |
0.1804 USD |
0.1773 USD |
0.1804 USD |
0.1780 USD |
| 2025-06-25 |
0.2015 USD |
2,312.5040 KAIA |
0.2045 USD |
0.1980 USD |
0.2045 USD |
0.1980 USD |
| 2025-06-24 |
0.2086 USD |
3,823.2723 KAIA |
0.2101 USD |
0.2031 USD |
0.2101 USD |
0.2043 USD |
| 2025-06-23 |
0.1918 USD |
7,924.1980 KAIA |
0.1906 USD |
0.1847 USD |
0.1953 USD |
0.1875 USD |
| 2025-06-22 |
0.1778 USD |
2,957.8610 KAIA |
0.1796 USD |
0.1757 USD |
0.1796 USD |
0.1757 USD |
| 2025-06-21 |
0.1859 USD |
960.3040 KAIA |
0.1930 USD |
0.1930 USD |
0.1930 USD |
0.1930 USD |
| 2025-06-19 |
0.1732 USD |
3,017.1296 KAIA |
0.1733 USD |
0.1724 USD |
0.1784 USD |
0.1754 USD |
| 2025-06-18 |
0.1627 USD |
2,970.7359 KAIA |
0.1632 USD |
0.1599 USD |
0.1651 USD |
0.1620 USD |
| 2025-06-16 |
0.1572 USD |
963.4955 KAIA |
0.1548 USD |
0.1548 USD |
0.1572 USD |
0.1572 USD |
| 2025-06-15 |
0.1547 USD |
7,920.7309 KAIA |
0.1546 USD |
0.1516 USD |
0.1585 USD |
0.1516 USD |
| 2025-06-14 |
0.1455 USD |
40,286.1169 KAIA |
0.1481 USD |
0.1392 USD |
0.1493 USD |
0.1473 USD |
| 2025-06-13 |
0.1654 USD |
1,087.3950 KAIA |
0.1654 USD |
0.1649 USD |
0.1654 USD |
0.1649 USD |
| 2025-06-12 |
0.1692 USD |
3,013.6878 KAIA |
0.1781 USD |
0.1640 USD |
0.1781 USD |
0.1746 USD |