Identifier on Huobi: kaiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-28 |
0.0578 USDT |
1,393,128.7641 |
0.0581 USDT |
0.0573 USDT |
0.0574 USDT |
0.0575 USDT |
| 2025-12-27 |
0.0561 USDT |
1,050,570.4932 |
0.0558 USDT |
0.0557 USDT |
0.0560 USDT |
0.0559 USDT |
| 2025-12-26 |
0.0562 USDT |
4,783,885.3858 |
0.0557 USDT |
0.0545 USDT |
0.0561 USDT |
0.0572 USDT |
| 2025-12-25 |
0.0581 USDT |
1,112,203.9876 |
0.0579 USDT |
0.0575 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-12-24 |
0.0589 USDT |
37,128.9320 |
0.0590 USDT |
0.0588 USDT |
0.0591 USDT |
0.0589 USDT |
| 2025-12-23 |
0.0589 USDT |
11,048,078.9370 |
0.0602 USDT |
0.0574 USDT |
0.0587 USDT |
0.0590 USDT |
| 2025-12-22 |
0.0602 USDT |
24,835,438.5592 |
0.0595 USDT |
0.0591 USDT |
0.0607 USDT |
0.0601 USDT |
| 2025-12-21 |
0.0604 USDT |
43,000,002.9317 |
0.0605 USDT |
0.0586 USDT |
0.0606 USDT |
0.0596 USDT |
| 2025-12-20 |
0.0619 USDT |
11,852,948.2218 |
0.0615 USDT |
0.0603 USDT |
0.0623 USDT |
0.0616 USDT |
| 2025-12-19 |
0.0563 USDT |
20,637,744.2566 |
0.0554 USDT |
0.0538 USDT |
0.0569 USDT |
0.0595 USDT |
| 2025-12-18 |
0.0622 USDT |
32,490,628.2523 |
0.0636 USDT |
0.0599 USDT |
0.0628 USDT |
0.0617 USDT |
| 2025-12-17 |
0.0676 USDT |
69,010,744.0137 |
0.0699 USDT |
0.0620 USDT |
0.0657 USDT |
0.0635 USDT |
| 2025-12-16 |
0.0699 USDT |
57,222,919.7930 |
0.0716 USDT |
0.0684 USDT |
0.0701 USDT |
0.0700 USDT |
| 2025-12-15 |
0.0744 USDT |
22,144,033.0858 |
0.0742 USDT |
0.0729 USDT |
0.0745 USDT |
0.0729 USDT |
| 2025-12-14 |
0.0752 USDT |
10,835,933.7897 |
0.0761 USDT |
0.0747 USDT |
0.0754 USDT |
0.0748 USDT |
| 2025-12-13 |
0.0752 USDT |
28,556.4625 |
0.0749 USDT |
0.0749 USDT |
0.0753 USDT |
0.0753 USDT |
| 2025-12-12 |
0.0759 USDT |
6,206,940.8532 |
0.0768 USDT |
0.0753 USDT |
0.0761 USDT |
0.0759 USDT |
| 2025-12-11 |
0.0758 USDT |
71,835,285.0939 |
0.0755 USDT |
0.0736 USDT |
0.0753 USDT |
0.0765 USDT |
| 2025-12-10 |
0.0777 USDT |
29,280,834.4099 |
0.0797 USDT |
0.0761 USDT |
0.0766 USDT |
0.0766 USDT |
| 2025-12-09 |
0.0781 USDT |
19,078,167.1798 |
0.0785 USDT |
0.0768 USDT |
0.0785 USDT |
0.0780 USDT |
| 2025-12-08 |
0.0792 USDT |
4,329,895.0907 |
0.0787 USDT |
0.0784 USDT |
0.0794 USDT |
0.0796 USDT |
| 2025-12-07 |
0.0786 USDT |
46,431,605.5978 |
0.0781 USDT |
0.0761 USDT |
0.0779 USDT |
0.0787 USDT |
| 2025-12-06 |
0.0775 USDT |
12,975,536.3631 |
0.0770 USDT |
0.0767 USDT |
0.0771 USDT |
0.0780 USDT |
| 2025-12-05 |
0.0790 USDT |
49,007,987.8826 |
0.0802 USDT |
0.0768 USDT |
0.0777 USDT |
0.0770 USDT |
| 2025-12-04 |
0.0805 USDT |
2,857,998.8082 |
0.0810 USDT |
0.0799 USDT |
0.0803 USDT |
0.0806 USDT |
| 2025-12-03 |
0.0804 USDT |
24,450,887.9414 |
0.0795 USDT |
0.0793 USDT |
0.0797 USDT |
0.0804 USDT |
| 2025-12-02 |
0.0757 USDT |
7,761,827.3146 |
0.0759 USDT |
0.0752 USDT |
0.0759 USDT |
0.0758 USDT |
| 2025-12-01 |
0.0742 USDT |
19,481,748.9521 |
0.0738 USDT |
0.0726 USDT |
0.0737 USDT |
0.0756 USDT |
| 2025-11-30 |
0.0790 USDT |
2,274,982.9223 |
0.0788 USDT |
0.0779 USDT |
0.0786 USDT |
0.0791 USDT |
| 2025-11-29 |
0.0800 USDT |
39,961,644.2015 |
0.0796 USDT |
0.0787 USDT |
0.0797 USDT |
0.0793 USDT |
| 2025-11-28 |
0.0808 USDT |
39,532,373.9636 |
0.0816 USDT |
0.0793 USDT |
0.0802 USDT |
0.0796 USDT |
| 2025-11-27 |
0.0814 USDT |
43,484,871.6183 |
0.0820 USDT |
0.0803 USDT |
0.0810 USDT |
0.0810 USDT |
| 2025-11-26 |
0.0806 USDT |
21,895,863.3407 |
0.0817 USDT |
0.0792 USDT |
0.0804 USDT |
0.0801 USDT |
| 2025-11-25 |
0.0809 USDT |
16,430,468.8681 |
0.0817 USDT |
0.0797 USDT |
0.0804 USDT |
0.0800 USDT |
| 2025-11-24 |
0.0795 USDT |
2,165,822.4851 |
0.0795 USDT |
0.0784 USDT |
0.0792 USDT |
0.0792 USDT |
| 2025-11-23 |
0.0772 USDT |
1,307,161.8219 |
0.0772 USDT |
0.0768 USDT |
0.0776 USDT |
0.0776 USDT |
| 2025-11-22 |
0.0761 USDT |
25,370,948.3145 |
0.0755 USDT |
0.0742 USDT |
0.0755 USDT |
0.0772 USDT |
| 2025-11-21 |
0.0756 USDT |
17,680,834.6355 |
0.0801 USDT |
0.0724 USDT |
0.0751 USDT |
0.0746 USDT |
| 2025-11-20 |
0.0817 USDT |
5,692,975.2269 |
0.0833 USDT |
0.0790 USDT |
0.0805 USDT |
0.0804 USDT |
| 2025-11-19 |
0.0840 USDT |
3,724,192.1738 |
0.0861 USDT |
0.0823 USDT |
0.0841 USDT |
0.0823 USDT |
| 2025-11-18 |
0.0844 USDT |
4,587,439.7319 |
0.0848 USDT |
0.0828 USDT |
0.0844 USDT |
0.0842 USDT |
| 2025-11-17 |
0.0878 USDT |
8,253,720.2442 |
0.0875 USDT |
0.0872 USDT |
0.0881 USDT |
0.0886 USDT |
| 2025-11-16 |
0.0881 USDT |
17,321,808.1036 |
0.0879 USDT |
0.0863 USDT |
0.0881 USDT |
0.0877 USDT |
| 2025-11-15 |
0.0886 USDT |
12,038,268.0750 |
0.0864 USDT |
0.0863 USDT |
0.0884 USDT |
0.0894 USDT |
| 2025-11-14 |
0.0901 USDT |
10,028,816.9170 |
0.0933 USDT |
0.0879 USDT |
0.0899 USDT |
0.0894 USDT |
| 2025-11-13 |
0.0947 USDT |
46,020,720.0890 |
0.0984 USDT |
0.0898 USDT |
0.0915 USDT |
0.0934 USDT |
| 2025-11-12 |
0.0986 USDT |
12,856,095.7448 |
0.0990 USDT |
0.0962 USDT |
0.0971 USDT |
0.0967 USDT |
| 2025-11-11 |
0.1030 USDT |
33,060,276.5461 |
0.1043 USDT |
0.1008 USDT |
0.1023 USDT |
0.1020 USDT |
| 2025-11-10 |
0.1019 USDT |
5,500,841.8144 |
0.1009 USDT |
0.1002 USDT |
0.1016 USDT |
0.1017 USDT |
| 2025-11-09 |
0.0996 USDT |
16,439,098.5589 |
0.0983 USDT |
0.0978 USDT |
0.0987 USDT |
0.1009 USDT |