Identifier on Kucoin: KAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.2075 USDT |
2,950,092.7200 KAIA |
0.2226 USDT |
0.1887 USDT |
0.2325 USDT |
0.2299 USDT |
| 2024-12-19 |
0.2301 USDT |
1,651,830.9700 KAIA |
0.2350 USDT |
0.2135 USDT |
0.2448 USDT |
0.2193 USDT |
| 2024-12-18 |
0.2512 USDT |
1,470,970.9300 KAIA |
0.2615 USDT |
0.2359 USDT |
0.2655 USDT |
0.2370 USDT |
| 2024-12-17 |
0.2668 USDT |
780,827.2000 KAIA |
0.2657 USDT |
0.2607 USDT |
0.2740 USDT |
0.2660 USDT |
| 2024-12-16 |
0.2793 USDT |
1,324,515.0100 KAIA |
0.2987 USDT |
0.2646 USDT |
0.3002 USDT |
0.2743 USDT |
| 2024-12-15 |
0.2967 USDT |
3,532,322.3600 KAIA |
0.2795 USDT |
0.2761 USDT |
0.3126 USDT |
0.2889 USDT |
| 2024-12-14 |
0.2949 USDT |
2,569,692.9700 KAIA |
0.2736 USDT |
0.2707 USDT |
0.3214 USDT |
0.2798 USDT |
| 2024-12-13 |
0.2731 USDT |
459,658.0200 KAIA |
0.2759 USDT |
0.2671 USDT |
0.2786 USDT |
0.2739 USDT |
| 2024-12-12 |
0.2797 USDT |
986,854.6200 KAIA |
0.2744 USDT |
0.2683 USDT |
0.2895 USDT |
0.2752 USDT |
| 2024-12-11 |
0.2662 USDT |
1,325,550.7200 KAIA |
0.2559 USDT |
0.2422 USDT |
0.2795 USDT |
0.2701 USDT |
| 2024-12-10 |
0.2549 USDT |
1,122,862.1800 KAIA |
0.2555 USDT |
0.2325 USDT |
0.2720 USDT |
0.2350 USDT |
| 2024-12-09 |
0.2886 USDT |
1,142,190.8500 KAIA |
0.3207 USDT |
0.2689 USDT |
0.3209 USDT |
0.2736 USDT |
| 2024-12-08 |
0.3203 USDT |
578,359.7400 KAIA |
0.3170 USDT |
0.3058 USDT |
0.3347 USDT |
0.3218 USDT |
| 2024-12-07 |
0.3318 USDT |
401,183.3600 KAIA |
0.3310 USDT |
0.3167 USDT |
0.3466 USDT |
0.3167 USDT |
| 2024-12-06 |
0.3238 USDT |
1,246,379.6800 KAIA |
0.3174 USDT |
0.3084 USDT |
0.3437 USDT |
0.3236 USDT |
| 2024-12-05 |
0.3289 USDT |
2,487,214.8100 KAIA |
0.3443 USDT |
0.3111 USDT |
0.3443 USDT |
0.3236 USDT |
| 2024-12-04 |
0.3563 USDT |
3,881,375.8800 KAIA |
0.3348 USDT |
0.3172 USDT |
0.3959 USDT |
0.3449 USDT |
| 2024-12-03 |
0.3335 USDT |
6,422,101.5600 KAIA |
0.4057 USDT |
0.2500 USDT |
0.4190 USDT |
0.3339 USDT |
| 2024-12-02 |
0.3040 USDT |
5,746,108.5700 KAIA |
0.2540 USDT |
0.2540 USDT |
0.3989 USDT |
0.3641 USDT |
| 2024-12-01 |
0.2368 USDT |
2,099,761.5300 KAIA |
0.2064 USDT |
0.2011 USDT |
0.2800 USDT |
0.2600 USDT |
| 2024-11-30 |
0.2004 USDT |
164,609.9500 KAIA |
0.1961 USDT |
0.1953 USDT |
0.2038 USDT |
0.2026 USDT |
| 2024-11-29 |
0.1925 USDT |
228,529.7100 KAIA |
0.1924 USDT |
0.1884 USDT |
0.1961 USDT |
0.1958 USDT |
| 2024-11-28 |
0.1889 USDT |
282,883.9700 KAIA |
0.1900 USDT |
0.1863 USDT |
0.1944 USDT |
0.1916 USDT |
| 2024-11-27 |
0.1848 USDT |
409,822.5200 KAIA |
0.1802 USDT |
0.1802 USDT |
0.1896 USDT |
0.1865 USDT |
| 2024-11-26 |
0.1811 USDT |
414,234.2500 KAIA |
0.1837 USDT |
0.1724 USDT |
0.1912 USDT |
0.1791 USDT |
| 2024-11-25 |
0.1935 USDT |
620,560.2300 KAIA |
0.2096 USDT |
0.1768 USDT |
0.2096 USDT |
0.1835 USDT |
| 2024-11-24 |
0.1937 USDT |
1,327,095.9900 KAIA |
0.1736 USDT |
0.1736 USDT |
0.2085 USDT |
0.1957 USDT |
| 2024-11-23 |
0.1741 USDT |
722,383.8400 KAIA |
0.1680 USDT |
0.1651 USDT |
0.1808 USDT |
0.1718 USDT |
| 2024-11-22 |
0.1578 USDT |
408,715.5500 KAIA |
0.1488 USDT |
0.1474 USDT |
0.1665 USDT |
0.1644 USDT |
| 2024-11-21 |
0.1431 USDT |
400,178.2200 KAIA |
0.1425 USDT |
0.1411 USDT |
0.1491 USDT |
0.1474 USDT |
| 2024-11-20 |
0.1443 USDT |
133,459.9100 KAIA |
0.1492 USDT |
0.1396 USDT |
0.1492 USDT |
0.1418 USDT |
| 2024-11-19 |
0.1486 USDT |
883,438.6300 KAIA |
0.1370 USDT |
0.1370 USDT |
0.1626 USDT |
0.1470 USDT |
| 2024-11-18 |
0.1330 USDT |
168,181.3600 KAIA |
0.1317 USDT |
0.1316 USDT |
0.1357 USDT |
0.1334 USDT |
| 2024-11-17 |
0.1346 USDT |
225,839.4000 KAIA |
0.1380 USDT |
0.1287 USDT |
0.1408 USDT |
0.1303 USDT |
| 2024-11-16 |
0.1363 USDT |
261,043.1500 KAIA |
0.1290 USDT |
0.1285 USDT |
0.1422 USDT |
0.1382 USDT |
| 2024-11-15 |
0.1261 USDT |
352,059.2700 KAIA |
0.1241 USDT |
0.1238 USDT |
0.1298 USDT |
0.1290 USDT |
| 2024-11-14 |
0.1204 USDT |
269,144.1800 KAIA |
0.1200 USDT |
0.1172 USDT |
0.1254 USDT |
0.1243 USDT |
| 2024-11-13 |
0.1203 USDT |
327,086.4200 KAIA |
0.1234 USDT |
0.1178 USDT |
0.1244 USDT |
0.1206 USDT |
| 2024-11-12 |
0.1253 USDT |
469,767.3900 KAIA |
0.1314 USDT |
0.1207 USDT |
0.1314 USDT |
0.1230 USDT |
| 2024-11-11 |
0.1320 USDT |
522,051.7100 KAIA |
0.1316 USDT |
0.1283 USDT |
0.1361 USDT |
0.1301 USDT |
| 2024-11-10 |
0.1306 USDT |
547,821.9900 KAIA |
0.1262 USDT |
0.1255 USDT |
0.1384 USDT |
0.1359 USDT |
| 2024-11-09 |
0.1234 USDT |
328,984.5600 KAIA |
0.1217 USDT |
0.1210 USDT |
0.1264 USDT |
0.1238 USDT |
| 2024-11-08 |
0.1219 USDT |
271,709.4600 KAIA |
0.1231 USDT |
0.1202 USDT |
0.1238 USDT |
0.1217 USDT |
| 2024-11-07 |
0.1235 USDT |
326,532.4000 KAIA |
0.1239 USDT |
0.1222 USDT |
0.1266 USDT |
0.1231 USDT |
| 2024-11-06 |
0.1217 USDT |
336,893.0800 KAIA |
0.1187 USDT |
0.1183 USDT |
0.1242 USDT |
0.1210 USDT |
| 2024-11-05 |
0.1181 USDT |
222,950.8000 KAIA |
0.1170 USDT |
0.1161 USDT |
0.1200 USDT |
0.1192 USDT |
| 2024-11-04 |
0.1230 USDT |
263,303.4300 KAIA |
0.1232 USDT |
0.1183 USDT |
0.1258 USDT |
0.1187 USDT |
| 2024-11-03 |
0.1254 USDT |
247,327.9500 KAIA |
0.1298 USDT |
0.1207 USDT |
0.1314 USDT |
0.1232 USDT |
| 2024-11-02 |
0.1303 USDT |
459,387.8100 KAIA |
0.1347 USDT |
0.1261 USDT |
0.1354 USDT |
0.1265 USDT |
| 2024-11-01 |
0.1393 USDT |
2,792,773.6900 KAIA |
0.1000 USDT |
0.1000 USDT |
0.1681 USDT |
0.1350 USDT |