Identifier on Kucoin: KAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0552 USDT |
72,200.2000 KAIA |
0.0553 USDT |
0.0549 USDT |
0.0559 USDT |
0.0553 USDT |
| 2026-02-07 |
0.0561 USDT |
1,292,374.8000 KAIA |
0.0569 USDT |
0.0537 USDT |
0.0588 USDT |
0.0543 USDT |
| 2026-02-06 |
0.0524 USDT |
2,620,716.5000 KAIA |
0.0499 USDT |
0.0458 USDT |
0.0580 USDT |
0.0562 USDT |
| 2026-02-05 |
0.0566 USDT |
1,070,714.1000 KAIA |
0.0582 USDT |
0.0534 USDT |
0.0588 USDT |
0.0540 USDT |
| 2026-02-04 |
0.0599 USDT |
1,808,751.4000 KAIA |
0.0593 USDT |
0.0580 USDT |
0.0624 USDT |
0.0590 USDT |
| 2026-02-03 |
0.0609 USDT |
3,361,427.7000 KAIA |
0.0634 USDT |
0.0589 USDT |
0.0644 USDT |
0.0593 USDT |
| 2026-02-02 |
0.0552 USDT |
2,019,457.4000 KAIA |
0.0541 USDT |
0.0533 USDT |
0.0578 USDT |
0.0565 USDT |
| 2026-02-01 |
0.0551 USDT |
3,142,991.9000 KAIA |
0.0553 USDT |
0.0536 USDT |
0.0571 USDT |
0.0538 USDT |
| 2026-01-31 |
0.0562 USDT |
3,282,015.2000 KAIA |
0.0579 USDT |
0.0537 USDT |
0.0587 USDT |
0.0547 USDT |
| 2026-01-30 |
0.0578 USDT |
4,342,778.0000 KAIA |
0.0579 USDT |
0.0555 USDT |
0.0596 USDT |
0.0584 USDT |
| 2026-01-29 |
0.0611 USDT |
3,430,361.1000 KAIA |
0.0660 USDT |
0.0569 USDT |
0.0660 USDT |
0.0583 USDT |
| 2026-01-28 |
0.0697 USDT |
3,596,640.9000 KAIA |
0.0744 USDT |
0.0672 USDT |
0.0753 USDT |
0.0674 USDT |
| 2026-01-27 |
0.0729 USDT |
3,490,945.4000 KAIA |
0.0723 USDT |
0.0699 USDT |
0.0765 USDT |
0.0719 USDT |
| 2026-01-26 |
0.0739 USDT |
7,433,904.6000 KAIA |
0.0770 USDT |
0.0686 USDT |
0.0780 USDT |
0.0755 USDT |
| 2026-01-25 |
0.0808 USDT |
13,642,107.6000 KAIA |
0.0954 USDT |
0.0675 USDT |
0.0964 USDT |
0.0682 USDT |
| 2026-01-24 |
0.0832 USDT |
18,065,365.2000 KAIA |
0.0722 USDT |
0.0704 USDT |
0.0938 USDT |
0.0887 USDT |
| 2026-01-23 |
0.0611 USDT |
8,947,664.2000 KAIA |
0.0524 USDT |
0.0524 USDT |
0.0693 USDT |
0.0657 USDT |
| 2026-01-22 |
0.0524 USDT |
2,959,819.7000 KAIA |
0.0524 USDT |
0.0516 USDT |
0.0543 USDT |
0.0520 USDT |
| 2026-01-21 |
0.0522 USDT |
768,846.0000 KAIA |
0.0506 USDT |
0.0506 USDT |
0.0540 USDT |
0.0523 USDT |
| 2026-01-20 |
0.0521 USDT |
865,546.9000 KAIA |
0.0545 USDT |
0.0502 USDT |
0.0546 USDT |
0.0508 USDT |
| 2026-01-19 |
0.0546 USDT |
1,449,214.9000 KAIA |
0.0550 USDT |
0.0522 USDT |
0.0564 USDT |
0.0543 USDT |
| 2026-01-18 |
0.0586 USDT |
178,182.5000 KAIA |
0.0593 USDT |
0.0578 USDT |
0.0595 USDT |
0.0583 USDT |
| 2026-01-17 |
0.0593 USDT |
195,564.7000 KAIA |
0.0598 USDT |
0.0591 USDT |
0.0600 USDT |
0.0595 USDT |
| 2026-01-16 |
0.0604 USDT |
148,894.4000 KAIA |
0.0606 USDT |
0.0588 USDT |
0.0608 USDT |
0.0591 USDT |
| 2026-01-15 |
0.0621 USDT |
234,610.0000 KAIA |
0.0632 USDT |
0.0602 USDT |
0.0635 USDT |
0.0602 USDT |
| 2026-01-14 |
0.0638 USDT |
270,324.5000 KAIA |
0.0648 USDT |
0.0624 USDT |
0.0654 USDT |
0.0625 USDT |
| 2026-01-13 |
0.0617 USDT |
318,822.8000 KAIA |
0.0611 USDT |
0.0608 USDT |
0.0638 USDT |
0.0632 USDT |
| 2026-01-12 |
0.0633 USDT |
235,582.9000 KAIA |
0.0634 USDT |
0.0617 USDT |
0.0644 USDT |
0.0620 USDT |
| 2026-01-11 |
0.0646 USDT |
42,466.0000 KAIA |
0.0640 USDT |
0.0636 USDT |
0.0652 USDT |
0.0636 USDT |
| 2026-01-10 |
0.0657 USDT |
142,599.2000 KAIA |
0.0658 USDT |
0.0649 USDT |
0.0665 USDT |
0.0649 USDT |
| 2026-01-09 |
0.0660 USDT |
362,574.5000 KAIA |
0.0671 USDT |
0.0645 USDT |
0.0675 USDT |
0.0651 USDT |
| 2026-01-08 |
0.0676 USDT |
400,531.6000 KAIA |
0.0687 USDT |
0.0645 USDT |
0.0696 USDT |
0.0675 USDT |
| 2026-01-07 |
0.0691 USDT |
244,954.5000 KAIA |
0.0704 USDT |
0.0667 USDT |
0.0710 USDT |
0.0673 USDT |
| 2026-01-06 |
0.0681 USDT |
908,169.5000 KAIA |
0.0670 USDT |
0.0660 USDT |
0.0717 USDT |
0.0696 USDT |
| 2026-01-05 |
0.0643 USDT |
633,983.2000 KAIA |
0.0626 USDT |
0.0620 USDT |
0.0678 USDT |
0.0678 USDT |
| 2026-01-04 |
0.0605 USDT |
423,376.1000 KAIA |
0.0588 USDT |
0.0588 USDT |
0.0633 USDT |
0.0619 USDT |
| 2026-01-03 |
0.0587 USDT |
280,576.7000 KAIA |
0.0588 USDT |
0.0581 USDT |
0.0594 USDT |
0.0589 USDT |
| 2026-01-02 |
0.0571 USDT |
387,746.0000 KAIA |
0.0570 USDT |
0.0564 USDT |
0.0584 USDT |
0.0583 USDT |
| 2026-01-01 |
0.0551 USDT |
19,668.8000 KAIA |
0.0552 USDT |
0.0549 USDT |
0.0556 USDT |
0.0555 USDT |
| 2025-12-31 |
0.0562 USDT |
201,490.3000 KAIA |
0.0560 USDT |
0.0557 USDT |
0.0568 USDT |
0.0563 USDT |
| 2025-12-30 |
0.0561 USDT |
314,999.6000 KAIA |
0.0559 USDT |
0.0555 USDT |
0.0568 USDT |
0.0563 USDT |
| 2025-12-29 |
0.0569 USDT |
857,177.8000 KAIA |
0.0565 USDT |
0.0557 USDT |
0.0580 USDT |
0.0564 USDT |
| 2025-12-28 |
0.0572 USDT |
259,804.8000 KAIA |
0.0580 USDT |
0.0561 USDT |
0.0580 USDT |
0.0562 USDT |
| 2025-12-27 |
0.0562 USDT |
138,481.4000 KAIA |
0.0556 USDT |
0.0555 USDT |
0.0572 USDT |
0.0569 USDT |
| 2025-12-26 |
0.0561 USDT |
576,015.3000 KAIA |
0.0556 USDT |
0.0544 USDT |
0.0575 USDT |
0.0563 USDT |
| 2025-12-25 |
0.0573 USDT |
132,188.9000 KAIA |
0.0577 USDT |
0.0569 USDT |
0.0580 USDT |
0.0573 USDT |
| 2025-12-24 |
0.0572 USDT |
272,436.9000 KAIA |
0.0587 USDT |
0.0563 USDT |
0.0587 USDT |
0.0574 USDT |
| 2025-12-23 |
0.0585 USDT |
837,427.1000 KAIA |
0.0598 USDT |
0.0573 USDT |
0.0600 USDT |
0.0581 USDT |
| 2025-12-22 |
0.0599 USDT |
1,231,987.7000 KAIA |
0.0593 USDT |
0.0592 USDT |
0.0607 USDT |
0.0603 USDT |
| 2025-12-21 |
0.0601 USDT |
1,947,975.4000 KAIA |
0.0602 USDT |
0.0585 USDT |
0.0614 USDT |
0.0593 USDT |