Identifier on Bitfinex: tKAIA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-11 |
0.1632 USD |
1,327.7477 KAIA |
0.1632 USD |
0.1632 USD |
0.1633 USD |
0.1633 USD |
| 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 |