Identifier on Kucoin: KAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.2272 USDT |
466,507.9700 KAIA |
0.2287 USDT |
0.2234 USDT |
0.2314 USDT |
0.2269 USDT |
| 2025-01-03 |
0.2189 USDT |
231,718.8500 KAIA |
0.2190 USDT |
0.2140 USDT |
0.2228 USDT |
0.2218 USDT |
| 2025-01-02 |
0.2158 USDT |
972,905.7000 KAIA |
0.2098 USDT |
0.2089 USDT |
0.2226 USDT |
0.2181 USDT |
| 2025-01-01 |
0.2025 USDT |
186,897.3800 KAIA |
0.2017 USDT |
0.1979 USDT |
0.2090 USDT |
0.2080 USDT |
| 2024-12-31 |
0.2002 USDT |
652,190.2000 KAIA |
0.1971 USDT |
0.1921 USDT |
0.2111 USDT |
0.2009 USDT |
| 2024-12-30 |
0.1986 USDT |
395,235.2000 KAIA |
0.1980 USDT |
0.1917 USDT |
0.2038 USDT |
0.1968 USDT |
| 2024-12-29 |
0.2063 USDT |
243,073.7100 KAIA |
0.2101 USDT |
0.1996 USDT |
0.2111 USDT |
0.2011 USDT |
| 2024-12-28 |
0.2056 USDT |
296,641.8200 KAIA |
0.2071 USDT |
0.2025 USDT |
0.2099 USDT |
0.2088 USDT |
| 2024-12-27 |
0.2099 USDT |
737,894.1800 KAIA |
0.2100 USDT |
0.2050 USDT |
0.2164 USDT |
0.2085 USDT |
| 2024-12-26 |
0.2152 USDT |
459,281.6800 KAIA |
0.2274 USDT |
0.2072 USDT |
0.2278 USDT |
0.2099 USDT |
| 2024-12-25 |
0.2277 USDT |
181,518.7900 KAIA |
0.2330 USDT |
0.2230 USDT |
0.2330 USDT |
0.2243 USDT |
| 2024-12-24 |
0.2288 USDT |
464,971.5000 KAIA |
0.2291 USDT |
0.2224 USDT |
0.2352 USDT |
0.2308 USDT |
| 2024-12-23 |
0.2194 USDT |
167,319.9500 KAIA |
0.2200 USDT |
0.2146 USDT |
0.2261 USDT |
0.2207 USDT |
| 2024-12-22 |
0.2215 USDT |
674,992.2400 KAIA |
0.2195 USDT |
0.2157 USDT |
0.2268 USDT |
0.2210 USDT |
| 2024-12-21 |
0.2352 USDT |
1,050,931.1100 KAIA |
0.2340 USDT |
0.2208 USDT |
0.2471 USDT |
0.2219 USDT |
| 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 |