Identifier on Kucoin: KAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0611 USDT |
1,677,299.5000 KAIA |
0.0604 USDT |
0.0599 USDT |
0.0624 USDT |
0.0600 USDT |
| 2025-12-19 |
0.0575 USDT |
2,976,887.9000 KAIA |
0.0552 USDT |
0.0536 USDT |
0.0603 USDT |
0.0594 USDT |
| 2025-12-18 |
0.0598 USDT |
1,714,088.0000 KAIA |
0.0631 USDT |
0.0548 USDT |
0.0636 USDT |
0.0555 USDT |
| 2025-12-17 |
0.0690 USDT |
89,479.7000 KAIA |
0.0704 USDT |
0.0685 USDT |
0.0705 USDT |
0.0691 USDT |
| 2025-12-16 |
0.0697 USDT |
444,775.7000 KAIA |
0.0709 USDT |
0.0682 USDT |
0.0709 USDT |
0.0700 USDT |
| 2025-12-15 |
0.0724 USDT |
505,371.8000 KAIA |
0.0738 USDT |
0.0697 USDT |
0.0753 USDT |
0.0711 USDT |
| 2025-12-14 |
0.0748 USDT |
275,122.6000 KAIA |
0.0757 USDT |
0.0734 USDT |
0.0757 USDT |
0.0737 USDT |
| 2025-12-13 |
0.0754 USDT |
402,183.9000 KAIA |
0.0751 USDT |
0.0742 USDT |
0.0760 USDT |
0.0752 USDT |
| 2025-12-12 |
0.0754 USDT |
739,902.6000 KAIA |
0.0765 USDT |
0.0723 USDT |
0.0765 USDT |
0.0724 USDT |
| 2025-12-11 |
0.0756 USDT |
1,157,286.7000 KAIA |
0.0761 USDT |
0.0736 USDT |
0.0770 USDT |
0.0756 USDT |
| 2025-12-10 |
0.0776 USDT |
428,709.5000 KAIA |
0.0794 USDT |
0.0766 USDT |
0.0796 USDT |
0.0766 USDT |
| 2025-12-09 |
0.0777 USDT |
782,837.9000 KAIA |
0.0782 USDT |
0.0765 USDT |
0.0788 USDT |
0.0777 USDT |
| 2025-12-08 |
0.0786 USDT |
999,722.3000 KAIA |
0.0780 USDT |
0.0771 USDT |
0.0799 USDT |
0.0782 USDT |
| 2025-12-07 |
0.0786 USDT |
1,027,627.6000 KAIA |
0.0782 USDT |
0.0758 USDT |
0.0808 USDT |
0.0778 USDT |
| 2025-12-06 |
0.0772 USDT |
183,987.8000 KAIA |
0.0769 USDT |
0.0767 USDT |
0.0775 USDT |
0.0772 USDT |
| 2025-12-05 |
0.0798 USDT |
238,137.9000 KAIA |
0.0803 USDT |
0.0782 USDT |
0.0808 USDT |
0.0782 USDT |
| 2025-12-04 |
0.0805 USDT |
334,743.7000 KAIA |
0.0810 USDT |
0.0799 USDT |
0.0811 USDT |
0.0805 USDT |
| 2025-12-03 |
0.0802 USDT |
365,572.1000 KAIA |
0.0794 USDT |
0.0792 USDT |
0.0816 USDT |
0.0803 USDT |
| 2025-12-02 |
0.0756 USDT |
180,947.0000 KAIA |
0.0756 USDT |
0.0752 USDT |
0.0769 USDT |
0.0769 USDT |
| 2025-12-01 |
0.0750 USDT |
625,275.9000 KAIA |
0.0784 USDT |
0.0726 USDT |
0.0785 USDT |
0.0738 USDT |
| 2025-11-30 |
0.0787 USDT |
337,201.9000 KAIA |
0.0788 USDT |
0.0779 USDT |
0.0797 USDT |
0.0785 USDT |
| 2025-11-29 |
0.0793 USDT |
275,199.3000 KAIA |
0.0796 USDT |
0.0782 USDT |
0.0802 USDT |
0.0788 USDT |
| 2025-11-28 |
0.0804 USDT |
251,311.2000 KAIA |
0.0812 USDT |
0.0794 USDT |
0.0813 USDT |
0.0794 USDT |
| 2025-11-27 |
0.0814 USDT |
441,124.4000 KAIA |
0.0818 USDT |
0.0803 USDT |
0.0822 USDT |
0.0817 USDT |
| 2025-11-26 |
0.0812 USDT |
2,418,657.9000 KAIA |
0.0815 USDT |
0.0791 USDT |
0.0841 USDT |
0.0818 USDT |
| 2025-11-25 |
0.0804 USDT |
1,313,734.6000 KAIA |
0.0813 USDT |
0.0792 USDT |
0.0816 USDT |
0.0799 USDT |
| 2025-11-24 |
0.0793 USDT |
3,175,761.3000 KAIA |
0.0796 USDT |
0.0777 USDT |
0.0818 USDT |
0.0815 USDT |
| 2025-11-23 |
0.0790 USDT |
2,054,809.7000 KAIA |
0.0771 USDT |
0.0769 USDT |
0.0805 USDT |
0.0800 USDT |
| 2025-11-22 |
0.0761 USDT |
3,190,931.0000 KAIA |
0.0758 USDT |
0.0743 USDT |
0.0783 USDT |
0.0770 USDT |
| 2025-11-21 |
0.0759 USDT |
6,922,643.6000 KAIA |
0.0800 USDT |
0.0722 USDT |
0.0817 USDT |
0.0755 USDT |
| 2025-11-20 |
0.0824 USDT |
3,881,741.5000 KAIA |
0.0832 USDT |
0.0789 USDT |
0.0857 USDT |
0.0822 USDT |
| 2025-11-19 |
0.0835 USDT |
6,741,965.0800 KAIA |
0.0859 USDT |
0.0800 USDT |
0.0866 USDT |
0.0833 USDT |
| 2025-11-18 |
0.0848 USDT |
3,825,358.6900 KAIA |
0.0846 USDT |
0.0827 USDT |
0.0864 USDT |
0.0858 USDT |
| 2025-11-17 |
0.0878 USDT |
1,629,366.3400 KAIA |
0.0872 USDT |
0.0861 USDT |
0.0897 USDT |
0.0887 USDT |
| 2025-11-16 |
0.0876 USDT |
3,060,026.3400 KAIA |
0.0879 USDT |
0.0852 USDT |
0.0894 USDT |
0.0872 USDT |
| 2025-11-15 |
0.0881 USDT |
2,227,433.5600 KAIA |
0.0865 USDT |
0.0865 USDT |
0.0900 USDT |
0.0881 USDT |
| 2025-11-14 |
0.0890 USDT |
4,574,287.3500 KAIA |
0.0932 USDT |
0.0853 USDT |
0.0932 USDT |
0.0869 USDT |
| 2025-11-13 |
0.0985 USDT |
925,362.8300 KAIA |
0.0980 USDT |
0.0962 USDT |
0.0999 USDT |
0.0986 USDT |
| 2025-11-12 |
0.0987 USDT |
5,754,457.8000 KAIA |
0.0990 USDT |
0.0965 USDT |
0.1015 USDT |
0.0980 USDT |
| 2025-11-11 |
0.1029 USDT |
3,528,001.0800 KAIA |
0.1045 USDT |
0.0998 USDT |
0.1061 USDT |
0.0998 USDT |
| 2025-11-10 |
0.1021 USDT |
2,987,521.6800 KAIA |
0.1008 USDT |
0.1001 USDT |
0.1041 USDT |
0.1026 USDT |
| 2025-11-09 |
0.0996 USDT |
2,972,971.6000 KAIA |
0.1008 USDT |
0.0979 USDT |
0.1018 USDT |
0.1007 USDT |
| 2025-11-08 |
0.1003 USDT |
6,310,433.2800 KAIA |
0.0989 USDT |
0.0978 USDT |
0.1027 USDT |
0.0995 USDT |
| 2025-11-07 |
0.0932 USDT |
5,227,799.9500 KAIA |
0.0904 USDT |
0.0884 USDT |
0.1014 USDT |
0.1007 USDT |
| 2025-11-06 |
0.0903 USDT |
3,023,749.6600 KAIA |
0.0910 USDT |
0.0889 USDT |
0.0918 USDT |
0.0903 USDT |
| 2025-11-05 |
0.0863 USDT |
2,671,109.1600 KAIA |
0.0852 USDT |
0.0811 USDT |
0.0910 USDT |
0.0907 USDT |
| 2025-11-04 |
0.0901 USDT |
3,880,205.1300 KAIA |
0.0924 USDT |
0.0843 USDT |
0.0949 USDT |
0.0855 USDT |
| 2025-11-03 |
0.0991 USDT |
673,937.8900 KAIA |
0.1036 USDT |
0.0964 USDT |
0.1044 USDT |
0.0973 USDT |
| 2025-11-02 |
0.1049 USDT |
240,225.9800 KAIA |
0.1048 USDT |
0.1041 USDT |
0.1060 USDT |
0.1041 USDT |
| 2025-11-01 |
0.1040 USDT |
268,071.8800 KAIA |
0.1034 USDT |
0.1030 USDT |
0.1054 USDT |
0.1052 USDT |