Identifier on DigiFinex: kaia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.0637 USDT |
1,419,301.1000 KAIA |
0.0644 USDT |
0.0619 USDT |
0.0628 USDT |
0.0629 USDT |
| 2026-01-13 |
0.0616 USDT |
10,517.2000 KAIA |
0.0619 USDT |
0.0616 USDT |
0.0620 USDT |
0.0618 USDT |
| 2026-01-12 |
0.0631 USDT |
21,961.5000 KAIA |
0.0624 USDT |
0.0621 USDT |
0.0626 USDT |
0.0621 USDT |
| 2026-01-11 |
0.0645 USDT |
221,265.0000 KAIA |
0.0647 USDT |
0.0642 USDT |
0.0647 USDT |
0.0649 USDT |
| 2026-01-10 |
0.0658 USDT |
441,298.2000 KAIA |
0.0654 USDT |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
| 2026-01-09 |
0.0661 USDT |
2,019,370.3000 KAIA |
0.0664 USDT |
0.0643 USDT |
0.0655 USDT |
0.0651 USDT |
| 2026-01-08 |
0.0678 USDT |
52,029.1000 KAIA |
0.0654 USDT |
0.0649 USDT |
0.0654 USDT |
0.0649 USDT |
| 2026-01-07 |
0.0696 USDT |
1,936,836.9000 KAIA |
0.0704 USDT |
0.0673 USDT |
0.0683 USDT |
0.0682 USDT |
| 2026-01-06 |
0.0671 USDT |
3,589,211.2000 KAIA |
0.0667 USDT |
0.0661 USDT |
0.0667 USDT |
0.0712 USDT |
| 2026-01-05 |
0.0634 USDT |
2,278,806.7000 KAIA |
0.0633 USDT |
0.0619 USDT |
0.0625 USDT |
0.0639 USDT |
| 2026-01-04 |
0.0596 USDT |
34,651.5000 KAIA |
0.0607 USDT |
0.0605 USDT |
0.0607 USDT |
0.0607 USDT |
| 2026-01-03 |
0.0584 USDT |
22,878.7000 KAIA |
0.0591 USDT |
0.0587 USDT |
0.0591 USDT |
0.0587 USDT |
| 2026-01-02 |
0.0569 USDT |
36,779.4000 KAIA |
0.0568 USDT |
0.0568 USDT |
0.0573 USDT |
0.0573 USDT |
| 2026-01-01 |
0.0553 USDT |
406,718.6000 KAIA |
0.0554 USDT |
0.0548 USDT |
0.0552 USDT |
0.0557 USDT |
| 2025-12-31 |
0.0560 USDT |
569,730.1000 KAIA |
0.0561 USDT |
0.0557 USDT |
0.0559 USDT |
0.0560 USDT |
| 2025-12-30 |
0.0560 USDT |
1,045,888.8000 KAIA |
0.0557 USDT |
0.0555 USDT |
0.0559 USDT |
0.0560 USDT |
| 2025-12-29 |
0.0569 USDT |
1,664.6000 KAIA |
0.0560 USDT |
0.0560 USDT |
0.0560 USDT |
0.0560 USDT |
| 2025-12-28 |
0.0573 USDT |
262,430.5000 KAIA |
0.0574 USDT |
0.0561 USDT |
0.0564 USDT |
0.0564 USDT |
| 2025-12-27 |
0.0567 USDT |
12,883.2000 KAIA |
0.0576 USDT |
0.0576 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-12-26 |
0.0561 USDT |
6,572.7000 KAIA |
0.0559 USDT |
0.0557 USDT |
0.0559 USDT |
0.0559 USDT |
| 2025-12-25 |
0.0575 USDT |
450,471.8000 KAIA |
0.0575 USDT |
0.0565 USDT |
0.0571 USDT |
0.0565 USDT |
| 2025-12-24 |
0.0574 USDT |
22,883.8000 KAIA |
0.0571 USDT |
0.0571 USDT |
0.0573 USDT |
0.0573 USDT |
| 2025-12-23 |
0.0594 USDT |
1,145,118.9000 KAIA |
0.0598 USDT |
0.0578 USDT |
0.0583 USDT |
0.0586 USDT |
| 2025-12-22 |
0.0598 USDT |
79,376.9000 KAIA |
0.0594 USDT |
0.0592 USDT |
0.0596 USDT |
0.0592 USDT |
| 2025-12-21 |
0.0600 USDT |
6,668,185.9000 KAIA |
0.0602 USDT |
0.0585 USDT |
0.0588 USDT |
0.0589 USDT |
| 2025-12-20 |
0.0605 USDT |
15,928.8000 KAIA |
0.0612 USDT |
0.0609 USDT |
0.0612 USDT |
0.0609 USDT |
| 2025-12-19 |
0.0574 USDT |
6,284,553.8000 KAIA |
0.0552 USDT |
0.0537 USDT |
0.0552 USDT |
0.0596 USDT |
| 2025-12-18 |
0.0611 USDT |
37,634.7000 KAIA |
0.0548 USDT |
0.0548 USDT |
0.0556 USDT |
0.0554 USDT |
| 2025-12-17 |
0.0694 USDT |
4,169,602.0000 KAIA |
0.0698 USDT |
0.0671 USDT |
0.0675 USDT |
0.0674 USDT |
| 2025-12-16 |
0.0701 USDT |
4,944,612.4000 KAIA |
0.0709 USDT |
0.0685 USDT |
0.0697 USDT |
0.0690 USDT |
| 2025-12-15 |
0.0742 USDT |
26,402.2000 KAIA |
0.0750 USDT |
0.0750 USDT |
0.0755 USDT |
0.0753 USDT |