Identifier on Bitfinex: tKAIA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |