Identifier on DigiFinex: kaia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-14 |
0.0746 USDT |
73,127.0000 KAIA |
0.0738 USDT |
0.0736 USDT |
0.0744 USDT |
0.0741 USDT |
| 2025-12-13 |
0.0744 USDT |
3,118.8000 KAIA |
0.0751 USDT |
0.0751 USDT |
0.0754 USDT |
0.0752 USDT |
| 2025-12-12 |
0.0759 USDT |
18,212.4000 KAIA |
0.0759 USDT |
0.0757 USDT |
0.0759 USDT |
0.0759 USDT |
| 2025-12-11 |
0.0755 USDT |
111,308.0000 KAIA |
0.0769 USDT |
0.0769 USDT |
0.0773 USDT |
0.0769 USDT |
| 2025-12-10 |
0.0786 USDT |
151,659.3000 KAIA |
0.0770 USDT |
0.0765 USDT |
0.0770 USDT |
0.0766 USDT |
| 2025-12-09 |
0.0785 USDT |
5,413,696.7000 KAIA |
0.0770 USDT |
0.0765 USDT |
0.0771 USDT |
0.0793 USDT |
| 2025-12-08 |
0.0786 USDT |
2,274,576.3000 KAIA |
0.0787 USDT |
0.0772 USDT |
0.0783 USDT |
0.0772 USDT |
| 2025-12-07 |
0.0783 USDT |
235,890.2000 KAIA |
0.0774 USDT |
0.0774 USDT |
0.0790 USDT |
0.0788 USDT |
| 2025-12-06 |
0.0781 USDT |
14,477.2000 KAIA |
0.0774 USDT |
0.0772 USDT |
0.0774 USDT |
0.0772 USDT |
| 2025-12-05 |
0.0790 USDT |
3,486,906.3000 KAIA |
0.0805 USDT |
0.0770 USDT |
0.0777 USDT |
0.0777 USDT |
| 2025-12-04 |
0.0806 USDT |
21,094.2000 KAIA |
0.0805 USDT |
0.0801 USDT |
0.0807 USDT |
0.0801 USDT |
| 2025-12-03 |
0.0801 USDT |
3,943,166.8000 KAIA |
0.0794 USDT |
0.0787 USDT |
0.0795 USDT |
0.0792 USDT |
| 2025-12-02 |
0.0778 USDT |
54,423.7000 KAIA |
0.0799 USDT |
0.0796 USDT |
0.0801 USDT |
0.0796 USDT |
| 2025-12-01 |
0.0746 USDT |
2,155,643.9000 KAIA |
0.0742 USDT |
0.0724 USDT |
0.0735 USDT |
0.0750 USDT |
| 2025-11-30 |
0.0789 USDT |
28,541.9000 KAIA |
0.0797 USDT |
0.0795 USDT |
0.0797 USDT |
0.0797 USDT |
| 2025-11-29 |
0.0794 USDT |
84,338.5000 KAIA |
0.0789 USDT |
0.0785 USDT |
0.0789 USDT |
0.0789 USDT |
| 2025-11-28 |
0.0805 USDT |
2,050,827.2000 KAIA |
0.0809 USDT |
0.0790 USDT |
0.0798 USDT |
0.0794 USDT |
| 2025-11-27 |
0.0811 USDT |
2,951,723.2000 KAIA |
0.0820 USDT |
0.0804 USDT |
0.0810 USDT |
0.0806 USDT |
| 2025-11-26 |
0.0807 USDT |
66,750.9000 KAIA |
0.0813 USDT |
0.0811 USDT |
0.0815 USDT |
0.0815 USDT |