Identifier on DigiFinex: kaia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-23 |
0.1715 USDT |
2,364,434.9000 KAIA |
0.1765 USDT |
0.1703 USDT |
0.1732 USDT |
0.1731 USDT |
| 2024-11-22 |
0.1561 USDT |
332,130.6000 KAIA |
0.1614 USDT |
0.1605 USDT |
0.1623 USDT |
0.1619 USDT |
| 2024-11-21 |
0.1452 USDT |
235,546.4000 KAIA |
0.1466 USDT |
0.1464 USDT |
0.1475 USDT |
0.1474 USDT |
| 2024-11-20 |
0.1447 USDT |
1,415,065.9000 KAIA |
0.1439 USDT |
0.1393 USDT |
0.1408 USDT |
0.1419 USDT |
| 2024-11-19 |
0.1467 USDT |
4,860,958.7000 KAIA |
0.1460 USDT |
0.1424 USDT |
0.1460 USDT |
0.1485 USDT |
| 2024-11-18 |
0.1333 USDT |
134,265.7000 KAIA |
0.1346 USDT |
0.1343 USDT |
0.1354 USDT |
0.1354 USDT |
| 2024-11-17 |
0.1366 USDT |
138,325.1000 KAIA |
0.1353 USDT |
0.1348 USDT |
0.1358 USDT |
0.1353 USDT |
| 2024-11-16 |
0.1362 USDT |
2,321,584.2000 KAIA |
0.1406 USDT |
0.1361 USDT |
0.1378 USDT |
0.1377 USDT |
| 2024-11-15 |
0.1261 USDT |
1,647,316.0000 KAIA |
0.1278 USDT |
0.1269 USDT |
0.1280 USDT |
0.1281 USDT |
| 2024-11-14 |
0.1228 USDT |
3,707,369.3000 KAIA |
0.1205 USDT |
0.1203 USDT |
0.1254 USDT |
0.1236 USDT |
| 2024-11-13 |
0.1209 USDT |
2,427,445.0000 KAIA |
0.1201 USDT |
0.1174 USDT |
0.1185 USDT |
0.1184 USDT |
| 2024-11-12 |
0.1266 USDT |
114,026.3000 KAIA |
0.1233 USDT |
0.1228 USDT |
0.1236 USDT |
0.1235 USDT |
| 2024-11-11 |
0.1306 USDT |
1,854,808.9000 KAIA |
0.1295 USDT |
0.1290 USDT |
0.1301 USDT |
0.1306 USDT |
| 2024-11-10 |
0.1296 USDT |
251,857.8000 KAIA |
0.1327 USDT |
0.1325 USDT |
0.1352 USDT |
0.1351 USDT |
| 2024-11-09 |
0.1232 USDT |
636,424.8000 KAIA |
0.1242 USDT |
0.1231 USDT |
0.1241 USDT |
0.1233 USDT |
| 2024-11-08 |
0.1219 USDT |
278,692.4000 KAIA |
0.1212 USDT |
0.1203 USDT |
0.1211 USDT |
0.1218 USDT |
| 2024-11-07 |
0.1231 USDT |
28,515.8000 KAIA |
0.1233 USDT |
0.1227 USDT |
0.1234 USDT |
0.1230 USDT |
| 2024-11-06 |
0.1211 USDT |
1,095,771.5000 KAIA |
0.1218 USDT |
0.1206 USDT |
0.1218 USDT |
0.1214 USDT |
| 2024-11-05 |
0.1171 USDT |
1,010,488.1000 KAIA |
0.1169 USDT |
0.1168 USDT |
0.1183 USDT |
0.1186 USDT |
| 2024-11-04 |
0.1227 USDT |
720,793.1000 KAIA |
0.1228 USDT |
0.1196 USDT |
0.1209 USDT |
0.1198 USDT |
| 2024-11-03 |
0.1248 USDT |
0.0000 KAIA |
0.1248 USDT |
0.1248 USDT |
0.1248 USDT |
0.1248 USDT |
| 2024-11-02 |
0.1248 USDT |
0.0000 KAIA |
0.1248 USDT |
0.1248 USDT |
0.1248 USDT |
0.1248 USDT |
| 2024-11-01 |
0.1248 USDT |
0.0000 KAIA |
0.1248 USDT |
0.1248 USDT |
0.1248 USDT |
0.1248 USDT |