Identifier on Huobi: kaiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0562 USDT |
158,765.9635 |
0.0565 USDT |
0.0551 USDT |
0.0551 USDT |
0.0551 USDT |
| 2026-02-26 |
0.0572 USDT |
234,309.2808 |
0.0574 USDT |
0.0557 USDT |
0.0562 USDT |
0.0565 USDT |
| 2026-02-25 |
0.0538 USDT |
63,231.2564 |
0.0530 USDT |
0.0530 USDT |
0.0530 USDT |
0.0536 USDT |
| 2026-02-24 |
0.0522 USDT |
19,287.7702 |
0.0532 USDT |
0.0519 USDT |
0.0532 USDT |
0.0533 USDT |
| 2026-02-23 |
0.0538 USDT |
96,290.4753 |
0.0527 USDT |
0.0526 USDT |
0.0527 USDT |
0.0532 USDT |
| 2026-02-22 |
0.0557 USDT |
56,198.5378 |
0.0565 USDT |
0.0548 USDT |
0.0550 USDT |
0.0551 USDT |
| 2026-02-21 |
0.0559 USDT |
72,042.4930 |
0.0564 USDT |
0.0552 USDT |
0.0556 USDT |
0.0564 USDT |
| 2026-02-20 |
0.0000 USDT |
0.0000 |
0.0557 USDT |
0.0557 USDT |
0.0557 USDT |
0.0557 USDT |
| 2026-02-19 |
0.0552 USDT |
23,925.3069 |
0.0561 USDT |
0.0541 USDT |
0.0541 USDT |
0.0557 USDT |
| 2026-02-18 |
0.0568 USDT |
3,211.0649 |
0.0565 USDT |
0.0564 USDT |
0.0564 USDT |
0.0574 USDT |
| 2026-02-17 |
0.0580 USDT |
16,411.4260 |
0.0574 USDT |
0.0572 USDT |
0.0572 USDT |
0.0577 USDT |
| 2026-02-16 |
0.0566 USDT |
119,080.4229 |
0.0563 USDT |
0.0548 USDT |
0.0556 USDT |
0.0574 USDT |
| 2026-02-15 |
0.0591 USDT |
150,175.9927 |
0.0604 USDT |
0.0564 USDT |
0.0566 USDT |
0.0564 USDT |
| 2026-02-14 |
0.0578 USDT |
111,667.8364 |
0.0575 USDT |
0.0574 USDT |
0.0574 USDT |
0.0582 USDT |
| 2026-02-13 |
0.0573 USDT |
22,502.9021 |
0.0578 USDT |
0.0567 USDT |
0.0568 USDT |
0.0572 USDT |
| 2026-02-12 |
0.0553 USDT |
699,508.5943 |
0.0548 USDT |
0.0540 USDT |
0.0552 USDT |
0.0557 USDT |
| 2026-02-11 |
0.0542 USDT |
1,297,093.6673 |
0.0541 USDT |
0.0526 USDT |
0.0533 USDT |
0.0550 USDT |
| 2026-02-10 |
0.0538 USDT |
1,212,429.6090 |
0.0548 USDT |
0.0532 USDT |
0.0539 USDT |
0.0542 USDT |
| 2026-02-09 |
0.0550 USDT |
1,585,518.1078 |
0.0565 USDT |
0.0528 USDT |
0.0536 USDT |
0.0554 USDT |
| 2026-02-08 |
0.0552 USDT |
3,317.3444 |
0.0552 USDT |
0.0549 USDT |
0.0549 USDT |
0.0549 USDT |
| 2026-02-07 |
0.0547 USDT |
846,293.5995 |
0.0555 USDT |
0.0537 USDT |
0.0542 USDT |
0.0552 USDT |
| 2026-02-06 |
0.0533 USDT |
1,352,040.8884 |
0.0498 USDT |
0.0457 USDT |
0.0515 USDT |
0.0550 USDT |
| 2026-02-05 |
0.0518 USDT |
633,562.8409 |
0.0546 USDT |
0.0480 USDT |
0.0512 USDT |
0.0499 USDT |
| 2026-02-04 |
0.0599 USDT |
48,495.3906 |
0.0592 USDT |
0.0579 USDT |
0.0586 USDT |
0.0586 USDT |
| 2026-02-03 |
0.0606 USDT |
179,597.1183 |
0.0622 USDT |
0.0596 USDT |
0.0597 USDT |
0.0597 USDT |
| 2026-02-02 |
0.0589 USDT |
133,752.5753 |
0.0554 USDT |
0.0554 USDT |
0.0562 USDT |
0.0636 USDT |
| 2026-02-01 |
0.0554 USDT |
211,025.3339 |
0.0556 USDT |
0.0540 USDT |
0.0540 USDT |
0.0548 USDT |
| 2026-01-31 |
0.0582 USDT |
12,817.7476 |
0.0581 USDT |
0.0574 USDT |
0.0580 USDT |
0.0585 USDT |
| 2026-01-30 |
0.0585 USDT |
75,066.1065 |
0.0583 USDT |
0.0571 USDT |
0.0575 USDT |
0.0577 USDT |
| 2026-01-29 |
0.0626 USDT |
861,721.6437 |
0.0657 USDT |
0.0576 USDT |
0.0585 USDT |
0.0582 USDT |
| 2026-01-28 |
0.0714 USDT |
3,593,768.4547 |
0.0743 USDT |
0.0671 USDT |
0.0681 USDT |
0.0676 USDT |
| 2026-01-27 |
0.0736 USDT |
1,410,624.1180 |
0.0721 USDT |
0.0709 USDT |
0.0723 USDT |
0.0720 USDT |
| 2026-01-26 |
0.0755 USDT |
2,812,150.7522 |
0.0737 USDT |
0.0722 USDT |
0.0742 USDT |
0.0723 USDT |
| 2026-01-25 |
0.0844 USDT |
4,850,378.9802 |
0.0953 USDT |
0.0689 USDT |
0.0697 USDT |
0.0696 USDT |
| 2026-01-24 |
0.0788 USDT |
18,362,358.1098 |
0.0721 USDT |
0.0705 USDT |
0.0748 USDT |
0.0810 USDT |
| 2026-01-23 |
0.0560 USDT |
6,480,981.7521 |
0.0524 USDT |
0.0524 USDT |
0.0528 USDT |
0.0568 USDT |
| 2026-01-22 |
0.0532 USDT |
43,593,397.3928 |
0.0544 USDT |
0.0516 USDT |
0.0522 USDT |
0.0524 USDT |
| 2026-01-21 |
0.0522 USDT |
61,368,978.3047 |
0.0508 USDT |
0.0506 USDT |
0.0518 USDT |
0.0528 USDT |
| 2026-01-20 |
0.0533 USDT |
75,625,356.7885 |
0.0546 USDT |
0.0512 USDT |
0.0520 USDT |
0.0514 USDT |
| 2026-01-19 |
0.0556 USDT |
59,825,450.5920 |
0.0555 USDT |
0.0523 USDT |
0.0553 USDT |
0.0553 USDT |
| 2026-01-18 |
0.0589 USDT |
16,175,275.5541 |
0.0594 USDT |
0.0585 USDT |
0.0589 USDT |
0.0587 USDT |
| 2026-01-17 |
0.0596 USDT |
2,296,822.2330 |
0.0598 USDT |
0.0595 USDT |
0.0596 USDT |
0.0596 USDT |
| 2026-01-16 |
0.0597 USDT |
31,361,086.3172 |
0.0606 USDT |
0.0587 USDT |
0.0594 USDT |
0.0597 USDT |
| 2026-01-15 |
0.0604 USDT |
6,186,054.7277 |
0.0634 USDT |
0.0597 USDT |
0.0603 USDT |
0.0604 USDT |
| 2026-01-14 |
0.0638 USDT |
8,159,586.1773 |
0.0647 USDT |
0.0624 USDT |
0.0631 USDT |
0.0637 USDT |
| 2026-01-13 |
0.0614 USDT |
226,259.9556 |
0.0611 USDT |
0.0608 USDT |
0.0609 USDT |
0.0618 USDT |
| 2026-01-12 |
0.0639 USDT |
2,098,693.3536 |
0.0636 USDT |
0.0627 USDT |
0.0639 USDT |
0.0640 USDT |
| 2026-01-11 |
0.0644 USDT |
478,269.8499 |
0.0643 USDT |
0.0640 USDT |
0.0644 USDT |
0.0647 USDT |
| 2026-01-10 |
0.0659 USDT |
2,337,294.8475 |
0.0660 USDT |
0.0652 USDT |
0.0656 USDT |
0.0654 USDT |
| 2026-01-09 |
0.0664 USDT |
3,569,888.7028 |
0.0672 USDT |
0.0656 USDT |
0.0667 USDT |
0.0666 USDT |