Identifier on DigiFinex: kaia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0548 USDT |
1,019,751.7000 KAIA |
0.0549 USDT |
0.0542 USDT |
0.0545 USDT |
0.0543 USDT |
| 2026-03-04 |
0.0544 USDT |
748.6000 KAIA |
0.0548 USDT |
0.0548 USDT |
0.0548 USDT |
0.0548 USDT |
| 2026-03-03 |
0.0549 USDT |
790,458.1000 KAIA |
0.0554 USDT |
0.0536 USDT |
0.0542 USDT |
0.0536 USDT |
| 2026-03-02 |
0.0546 USDT |
1,485,128.9000 KAIA |
0.0549 USDT |
0.0536 USDT |
0.0540 USDT |
0.0557 USDT |
| 2026-03-01 |
0.0551 USDT |
724,278.4000 KAIA |
0.0549 USDT |
0.0532 USDT |
0.0538 USDT |
0.0541 USDT |
| 2026-02-28 |
0.0535 USDT |
1,602,270.1000 KAIA |
0.0524 USDT |
0.0524 USDT |
0.0532 USDT |
0.0552 USDT |
| 2026-02-27 |
0.0562 USDT |
991,940.8000 KAIA |
0.0571 USDT |
0.0551 USDT |
0.0558 USDT |
0.0556 USDT |
| 2026-02-26 |
0.0570 USDT |
1,522,435.1000 KAIA |
0.0570 USDT |
0.0563 USDT |
0.0565 USDT |
0.0565 USDT |
| 2026-02-25 |
0.0544 USDT |
917,194.7000 KAIA |
0.0541 USDT |
0.0537 USDT |
0.0541 USDT |
0.0564 USDT |
| 2026-02-24 |
0.0530 USDT |
437,039.6000 KAIA |
0.0522 USDT |
0.0518 USDT |
0.0523 USDT |
0.0521 USDT |
| 2026-02-23 |
0.0540 USDT |
777,114.2000 KAIA |
0.0534 USDT |
0.0526 USDT |
0.0530 USDT |
0.0552 USDT |
| 2026-02-22 |
0.0567 USDT |
884,521.2000 KAIA |
0.0568 USDT |
0.0560 USDT |
0.0560 USDT |
0.0560 USDT |
| 2026-02-21 |
0.0562 USDT |
10,757.0000 KAIA |
0.0561 USDT |
0.0557 USDT |
0.0561 USDT |
0.0559 USDT |
| 2026-02-20 |
0.0559 USDT |
1,356.2000 KAIA |
0.0565 USDT |
0.0565 USDT |
0.0567 USDT |
0.0565 USDT |
| 2026-02-19 |
0.0561 USDT |
457,553.5000 KAIA |
0.0566 USDT |
0.0542 USDT |
0.0549 USDT |
0.0549 USDT |
| 2026-02-18 |
0.0573 USDT |
374,366.7000 KAIA |
0.0576 USDT |
0.0565 USDT |
0.0570 USDT |
0.0568 USDT |
| 2026-02-17 |
0.0576 USDT |
23.5000 KAIA |
0.0578 USDT |
0.0578 USDT |
0.0578 USDT |
0.0578 USDT |
| 2026-02-16 |
0.0576 USDT |
34,666.7000 KAIA |
0.0564 USDT |
0.0564 USDT |
0.0570 USDT |
0.0568 USDT |
| 2026-02-15 |
0.0596 USDT |
392,180.5000 KAIA |
0.0607 USDT |
0.0596 USDT |
0.0604 USDT |
0.0605 USDT |
| 2026-02-14 |
0.0581 USDT |
114.0000 KAIA |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
| 2026-02-13 |
0.0572 USDT |
0.0000 KAIA |
0.0578 USDT |
0.0578 USDT |
0.0578 USDT |
0.0578 USDT |
| 2026-02-12 |
0.0558 USDT |
732,516.8000 KAIA |
0.0565 USDT |
0.0559 USDT |
0.0563 USDT |
0.0569 USDT |
| 2026-02-11 |
0.0539 USDT |
21,417.1000 KAIA |
0.0540 USDT |
0.0538 USDT |
0.0540 USDT |
0.0540 USDT |
| 2026-02-10 |
0.0545 USDT |
757,430.4000 KAIA |
0.0540 USDT |
0.0537 USDT |
0.0541 USDT |
0.0538 USDT |
| 2026-02-09 |
0.0552 USDT |
1,405,866.4000 KAIA |
0.0546 USDT |
0.0528 USDT |
0.0536 USDT |
0.0556 USDT |
| 2026-02-08 |
0.0557 USDT |
1,690,847.0000 KAIA |
0.0551 USDT |
0.0540 USDT |
0.0547 USDT |
0.0555 USDT |
| 2026-02-07 |
0.0559 USDT |
18,527.0000 KAIA |
0.0553 USDT |
0.0551 USDT |
0.0555 USDT |
0.0551 USDT |
| 2026-02-06 |
0.0510 USDT |
3,105,608.4000 KAIA |
0.0497 USDT |
0.0458 USDT |
0.0505 USDT |
0.0549 USDT |
| 2026-02-05 |
0.0550 USDT |
118,544.6000 KAIA |
0.0518 USDT |
0.0507 USDT |
0.0520 USDT |
0.0509 USDT |
| 2026-02-04 |
0.0599 USDT |
42,479.4000 KAIA |
0.0585 USDT |
0.0583 USDT |
0.0589 USDT |
0.0589 USDT |
| 2026-02-03 |
0.0605 USDT |
3,341,407.9000 KAIA |
0.0633 USDT |
0.0594 USDT |
0.0604 USDT |
0.0608 USDT |
| 2026-02-02 |
0.0563 USDT |
4,240,530.3000 KAIA |
0.0541 USDT |
0.0533 USDT |
0.0547 USDT |
0.0589 USDT |
| 2026-02-01 |
0.0550 USDT |
2,034,129.7000 KAIA |
0.0546 USDT |
0.0536 USDT |
0.0542 USDT |
0.0540 USDT |
| 2026-01-31 |
0.0577 USDT |
1,182,834.5000 KAIA |
0.0579 USDT |
0.0552 USDT |
0.0562 USDT |
0.0561 USDT |
| 2026-01-30 |
0.0577 USDT |
2,352,813.9000 KAIA |
0.0572 USDT |
0.0566 USDT |
0.0575 USDT |
0.0591 USDT |
| 2026-01-29 |
0.0644 USDT |
1,247,643.0000 KAIA |
0.0628 USDT |
0.0614 USDT |
0.0624 USDT |
0.0624 USDT |
| 2026-01-28 |
0.0708 USDT |
3,632,175.7000 KAIA |
0.0742 USDT |
0.0675 USDT |
0.0688 USDT |
0.0689 USDT |
| 2026-01-27 |
0.0728 USDT |
12,600.7000 KAIA |
0.0721 USDT |
0.0721 USDT |
0.0723 USDT |
0.0723 USDT |
| 2026-01-26 |
0.0736 USDT |
202,445.5000 KAIA |
0.0737 USDT |
0.0735 USDT |
0.0757 USDT |
0.0757 USDT |
| 2026-01-25 |
0.0844 USDT |
71,900.4000 KAIA |
0.0710 USDT |
0.0703 USDT |
0.0710 USDT |
0.0703 USDT |
| 2026-01-24 |
0.0738 USDT |
16,904,667.9000 KAIA |
0.0720 USDT |
0.0704 USDT |
0.0741 USDT |
0.0843 USDT |
| 2026-01-23 |
0.0611 USDT |
602,505.3000 KAIA |
0.0657 USDT |
0.0655 USDT |
0.0676 USDT |
0.0668 USDT |
| 2026-01-22 |
0.0527 USDT |
2,963,797.7000 KAIA |
0.0535 USDT |
0.0517 USDT |
0.0521 USDT |
0.0519 USDT |
| 2026-01-21 |
0.0516 USDT |
368,720.2000 KAIA |
0.0509 USDT |
0.0509 USDT |
0.0522 USDT |
0.0517 USDT |
| 2026-01-20 |
0.0527 USDT |
216,705.3000 KAIA |
0.0505 USDT |
0.0505 USDT |
0.0507 USDT |
0.0505 USDT |
| 2026-01-19 |
0.0557 USDT |
75,903.2000 KAIA |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
| 2026-01-18 |
0.0589 USDT |
40,165.0000 KAIA |
0.0584 USDT |
0.0584 USDT |
0.0590 USDT |
0.0590 USDT |
| 2026-01-17 |
0.0595 USDT |
61,572.3000 KAIA |
0.0595 USDT |
0.0592 USDT |
0.0595 USDT |
0.0594 USDT |
| 2026-01-16 |
0.0597 USDT |
2,262,650.3000 KAIA |
0.0604 USDT |
0.0586 USDT |
0.0592 USDT |
0.0598 USDT |
| 2026-01-15 |
0.0621 USDT |
98,936.3000 KAIA |
0.0604 USDT |
0.0603 USDT |
0.0607 USDT |
0.0603 USDT |