Identifier on DigiFinex: kaia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-12 |
0.2131 USDT |
630,297.2000 KAIA |
0.2116 USDT |
0.2105 USDT |
0.2127 USDT |
0.2122 USDT |
| 2025-01-11 |
0.2117 USDT |
369,009.4000 KAIA |
0.2110 USDT |
0.2107 USDT |
0.2126 USDT |
0.2130 USDT |
| 2025-01-10 |
0.2120 USDT |
1,806,966.0000 KAIA |
0.2095 USDT |
0.2041 USDT |
0.2092 USDT |
0.2142 USDT |
| 2025-01-09 |
0.2050 USDT |
39,524.5000 KAIA |
0.2073 USDT |
0.2071 USDT |
0.2084 USDT |
0.2079 USDT |
| 2025-01-08 |
0.2063 USDT |
285,153.3000 KAIA |
0.2009 USDT |
0.1986 USDT |
0.2024 USDT |
0.2004 USDT |
| 2025-01-07 |
0.2240 USDT |
313,139.9000 KAIA |
0.2134 USDT |
0.2085 USDT |
0.2143 USDT |
0.2103 USDT |
| 2025-01-06 |
0.2311 USDT |
5,085.9000 KAIA |
0.2373 USDT |
0.2361 USDT |
0.2373 USDT |
0.2364 USDT |
| 2025-01-05 |
0.2240 USDT |
15,989.0000 KAIA |
0.2238 USDT |
0.2234 USDT |
0.2248 USDT |
0.2247 USDT |
| 2025-01-04 |
0.2276 USDT |
438,089.4000 KAIA |
0.2264 USDT |
0.2259 USDT |
0.2278 USDT |
0.2274 USDT |
| 2025-01-03 |
0.2200 USDT |
1,834,007.3000 KAIA |
0.2173 USDT |
0.2139 USDT |
0.2166 USDT |
0.2268 USDT |
| 2025-01-02 |
0.2159 USDT |
162,706.6000 KAIA |
0.2192 USDT |
0.2170 USDT |
0.2198 USDT |
0.2182 USDT |
| 2025-01-01 |
0.2086 USDT |
3,373,374.3000 KAIA |
0.2042 USDT |
0.2026 USDT |
0.2059 USDT |
0.2135 USDT |
| 2024-12-31 |
0.1994 USDT |
21,465.7000 KAIA |
0.2018 USDT |
0.2012 USDT |
0.2021 USDT |
0.2017 USDT |
| 2024-12-30 |
0.1989 USDT |
145,602.4000 KAIA |
0.2015 USDT |
0.2015 USDT |
0.2039 USDT |
0.2031 USDT |
| 2024-12-29 |
0.2078 USDT |
1,528,882.8000 KAIA |
0.2086 USDT |
0.2035 USDT |
0.2047 USDT |
0.2040 USDT |
| 2024-12-28 |
0.2057 USDT |
1,451,843.7000 KAIA |
0.2027 USDT |
0.2026 USDT |
0.2059 USDT |
0.2087 USDT |
| 2024-12-27 |
0.2104 USDT |
147,809.9000 KAIA |
0.2087 USDT |
0.2072 USDT |
0.2090 USDT |
0.2074 USDT |
| 2024-12-26 |
0.2153 USDT |
997,359.8000 KAIA |
0.2092 USDT |
0.2073 USDT |
0.2103 USDT |
0.2094 USDT |
| 2024-12-25 |
0.2288 USDT |
1,337,133.3000 KAIA |
0.2267 USDT |
0.2230 USDT |
0.2261 USDT |
0.2259 USDT |
| 2024-12-24 |
0.2276 USDT |
51,993.8000 KAIA |
0.2314 USDT |
0.2304 USDT |
0.2318 USDT |
0.2310 USDT |
| 2024-12-23 |
0.2193 USDT |
2,985.1000 KAIA |
0.2194 USDT |
0.2191 USDT |
0.2196 USDT |
0.2195 USDT |
| 2024-12-22 |
0.2211 USDT |
34,937.6000 KAIA |
0.2207 USDT |
0.2191 USDT |
0.2211 USDT |
0.2193 USDT |
| 2024-12-21 |
0.2316 USDT |
159,968.9000 KAIA |
0.2216 USDT |
0.2191 USDT |
0.2220 USDT |
0.2204 USDT |
| 2024-12-20 |
0.2093 USDT |
1,480,727.6000 KAIA |
0.2242 USDT |
0.2231 USDT |
0.2295 USDT |
0.2251 USDT |
| 2024-12-19 |
0.2334 USDT |
3,410,003.7000 KAIA |
0.2369 USDT |
0.2132 USDT |
0.2212 USDT |
0.2147 USDT |
| 2024-12-18 |
0.2561 USDT |
2,855,590.0000 KAIA |
0.2541 USDT |
0.2367 USDT |
0.2435 USDT |
0.2429 USDT |
| 2024-12-17 |
0.2676 USDT |
587,052.4000 KAIA |
0.2658 USDT |
0.2626 USDT |
0.2647 USDT |
0.2646 USDT |
| 2024-12-16 |
0.2800 USDT |
99,832.1000 KAIA |
0.2704 USDT |
0.2687 USDT |
0.2708 USDT |
0.2696 USDT |
| 2024-12-15 |
0.2956 USDT |
81,554.5000 KAIA |
0.2918 USDT |
0.2913 USDT |
0.2934 USDT |
0.2923 USDT |
| 2024-12-14 |
0.2910 USDT |
3,952,967.2000 KAIA |
0.2869 USDT |
0.2755 USDT |
0.2797 USDT |
0.2762 USDT |
| 2024-12-13 |
0.2732 USDT |
999,788.8000 KAIA |
0.2745 USDT |
0.2701 USDT |
0.2731 USDT |
0.2714 USDT |
| 2024-12-12 |
0.2795 USDT |
3,007,573.0000 KAIA |
0.2758 USDT |
0.2725 USDT |
0.2817 USDT |
0.2747 USDT |
| 2024-12-11 |
0.2647 USDT |
386,063.1000 KAIA |
0.2708 USDT |
0.2690 USDT |
0.2752 USDT |
0.2744 USDT |
| 2024-12-10 |
0.2529 USDT |
4,982,206.7000 KAIA |
0.2550 USDT |
0.2304 USDT |
0.2396 USDT |
0.2584 USDT |
| 2024-12-09 |
0.2812 USDT |
3,725,061.5000 KAIA |
0.2660 USDT |
0.2301 USDT |
0.2552 USDT |
0.2574 USDT |
| 2024-12-08 |
0.3190 USDT |
2,812,469.6000 KAIA |
0.3156 USDT |
0.3136 USDT |
0.3216 USDT |
0.3188 USDT |
| 2024-12-07 |
0.3284 USDT |
440,127.2000 KAIA |
0.3152 USDT |
0.3111 USDT |
0.3158 USDT |
0.3127 USDT |
| 2024-12-06 |
0.3234 USDT |
2,358,469.8000 KAIA |
0.3189 USDT |
0.3147 USDT |
0.3183 USDT |
0.3360 USDT |
| 2024-12-05 |
0.3309 USDT |
282,056.9000 KAIA |
0.3252 USDT |
0.3202 USDT |
0.3272 USDT |
0.3206 USDT |
| 2024-12-04 |
0.3521 USDT |
3,263,673.7000 KAIA |
0.3589 USDT |
0.3375 USDT |
0.3453 USDT |
0.3479 USDT |
| 2024-12-03 |
0.3506 USDT |
1,222,073.9000 KAIA |
0.3316 USDT |
0.3163 USDT |
0.3331 USDT |
0.3245 USDT |
| 2024-12-02 |
0.2773 USDT |
1,475,471.0000 KAIA |
0.2966 USDT |
0.2948 USDT |
0.3217 USDT |
0.3162 USDT |
| 2024-12-01 |
0.2325 USDT |
6,018,730.0000 KAIA |
0.2425 USDT |
0.2377 USDT |
0.2446 USDT |
0.2599 USDT |
| 2024-11-30 |
0.1999 USDT |
30,960.6000 KAIA |
0.2032 USDT |
0.2025 USDT |
0.2032 USDT |
0.2031 USDT |
| 2024-11-29 |
0.1916 USDT |
1,325,756.2000 KAIA |
0.1915 USDT |
0.1910 USDT |
0.1923 USDT |
0.1949 USDT |
| 2024-11-28 |
0.1892 USDT |
1,014,914.3000 KAIA |
0.1871 USDT |
0.1870 USDT |
0.1883 USDT |
0.1924 USDT |
| 2024-11-27 |
0.1837 USDT |
39,132.4000 KAIA |
0.1865 USDT |
0.1862 USDT |
0.1868 USDT |
0.1866 USDT |
| 2024-11-26 |
0.1825 USDT |
116,049.2000 KAIA |
0.1769 USDT |
0.1760 USDT |
0.1777 USDT |
0.1769 USDT |
| 2024-11-25 |
0.1986 USDT |
3,243,192.0000 KAIA |
0.1987 USDT |
0.1875 USDT |
0.1905 USDT |
0.1907 USDT |
| 2024-11-24 |
0.1900 USDT |
43,748.9000 KAIA |
0.1984 USDT |
0.1975 USDT |
0.1986 USDT |
0.1977 USDT |