Identifier on OKEx: KAIA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.1037 USD |
4,811.3600 KAIA |
0.1037 USD |
0.1037 USD |
0.1037 USD |
0.1037 USD |
| 2025-06-03 |
0.1142 USD |
8,911.9100 KAIA |
0.1131 USD |
0.1131 USD |
0.1158 USD |
0.1158 USD |
| 2025-06-02 |
0.1120 USD |
32.8000 KAIA |
0.1120 USD |
0.1120 USD |
0.1120 USD |
0.1120 USD |
| 2025-06-01 |
0.1052 USD |
202.8700 KAIA |
0.1048 USD |
0.1048 USD |
0.1057 USD |
0.1057 USD |
| 2025-05-29 |
0.1144 USD |
241.2200 KAIA |
0.1144 USD |
0.1144 USD |
0.1144 USD |
0.1144 USD |
| 2025-05-27 |
0.1146 USD |
8,741.0300 KAIA |
0.1130 USD |
0.1130 USD |
0.1152 USD |
0.1141 USD |
| 2025-05-25 |
0.1164 USD |
4,381.0900 KAIA |
0.1147 USD |
0.1147 USD |
0.1164 USD |
0.1164 USD |
| 2025-05-24 |
0.1166 USD |
979.1200 KAIA |
0.1164 USD |
0.1164 USD |
0.1166 USD |
0.1164 USD |
| 2025-05-23 |
0.1221 USD |
403.0700 KAIA |
0.1221 USD |
0.1221 USD |
0.1221 USD |
0.1221 USD |
| 2025-05-21 |
0.1172 USD |
435.6400 KAIA |
0.1178 USD |
0.1171 USD |
0.1178 USD |
0.1171 USD |
| 2025-05-19 |
0.1161 USD |
34.3700 KAIA |
0.1161 USD |
0.1161 USD |
0.1161 USD |
0.1161 USD |
| 2025-05-17 |
0.1154 USD |
4,101.1600 KAIA |
0.1154 USD |
0.1154 USD |
0.1154 USD |
0.1154 USD |
| 2025-05-15 |
0.1209 USD |
4,101.1500 KAIA |
0.1234 USD |
0.1185 USD |
0.1234 USD |
0.1185 USD |
| 2025-05-14 |
0.1256 USD |
13,085.0000 KAIA |
0.1276 USD |
0.1242 USD |
0.1276 USD |
0.1243 USD |
| 2025-05-13 |
0.1260 USD |
1,234.3700 KAIA |
0.1259 USD |
0.1259 USD |
0.1268 USD |
0.1268 USD |
| 2025-05-12 |
0.1280 USD |
4,004.9400 KAIA |
0.1281 USD |
0.1258 USD |
0.1281 USD |
0.1258 USD |
| 2025-05-11 |
0.1236 USD |
1,477.7200 KAIA |
0.1225 USD |
0.1225 USD |
0.1247 USD |
0.1237 USD |
| 2025-05-08 |
0.1186 USD |
126.5100 KAIA |
0.1186 USD |
0.1186 USD |
0.1186 USD |
0.1186 USD |
| 2025-05-07 |
0.1109 USD |
8,513.3100 KAIA |
0.1097 USD |
0.1097 USD |
0.1125 USD |
0.1106 USD |
| 2025-05-04 |
0.1145 USD |
89.8200 KAIA |
0.1145 USD |
0.1145 USD |
0.1145 USD |
0.1145 USD |
| 2025-05-02 |
0.1229 USD |
3,218.7300 KAIA |
0.1229 USD |
0.1229 USD |
0.1237 USD |
0.1237 USD |
| 2025-05-01 |
0.1178 USD |
3,128.9100 KAIA |
0.1178 USD |
0.1178 USD |
0.1178 USD |
0.1178 USD |
| 2025-04-30 |
0.1157 USD |
98.4200 KAIA |
0.1157 USD |
0.1157 USD |
0.1157 USD |
0.1157 USD |
| 2025-04-29 |
0.1183 USD |
5,266.8400 KAIA |
0.1183 USD |
0.1175 USD |
0.1186 USD |
0.1175 USD |
| 2025-04-28 |
0.1135 USD |
3,247.9800 KAIA |
0.1137 USD |
0.1131 USD |
0.1137 USD |
0.1131 USD |
| 2025-04-27 |
0.1150 USD |
4,270.9800 KAIA |
0.1154 USD |
0.1123 USD |
0.1154 USD |
0.1131 USD |
| 2025-04-26 |
0.1157 USD |
3,503.8200 KAIA |
0.1157 USD |
0.1157 USD |
0.1157 USD |
0.1157 USD |
| 2025-04-25 |
0.1168 USD |
926.9200 KAIA |
0.1167 USD |
0.1167 USD |
0.1172 USD |
0.1172 USD |
| 2025-04-24 |
0.1149 USD |
2,171.8200 KAIA |
0.1150 USD |
0.1143 USD |
0.1153 USD |
0.1153 USD |
| 2025-04-23 |
0.1188 USD |
936.7600 KAIA |
0.1195 USD |
0.1180 USD |
0.1195 USD |
0.1180 USD |
| 2025-04-22 |
0.1133 USD |
1,759.1600 KAIA |
0.1128 USD |
0.1121 USD |
0.1160 USD |
0.1160 USD |
| 2025-04-19 |
0.1002 USD |
21,325.2400 KAIA |
0.1000 USD |
0.1000 USD |
0.1011 USD |
0.1011 USD |
| 2025-04-17 |
0.1008 USD |
22,839.8400 KAIA |
0.1008 USD |
0.1007 USD |
0.1008 USD |
0.1007 USD |
| 2025-04-15 |
0.1009 USD |
100.0000 KAIA |
0.1009 USD |
0.1009 USD |
0.1009 USD |
0.1009 USD |
| 2025-04-10 |
0.1013 USD |
4,934.2300 KAIA |
0.1013 USD |
0.1013 USD |
0.1013 USD |
0.1013 USD |
| 2025-04-09 |
0.0954 USD |
6,661.2400 KAIA |
0.0952 USD |
0.0948 USD |
0.1033 USD |
0.1033 USD |
| 2025-04-08 |
0.0983 USD |
3,579.5100 KAIA |
0.0991 USD |
0.0969 USD |
0.1006 USD |
0.0969 USD |
| 2025-04-07 |
0.0956 USD |
3,329.5500 KAIA |
0.1000 USD |
0.0922 USD |
0.1000 USD |
0.0975 USD |
| 2025-04-05 |
0.1081 USD |
99.6200 KAIA |
0.1081 USD |
0.1081 USD |
0.1081 USD |
0.1081 USD |
| 2025-04-04 |
0.1093 USD |
5,476.0500 KAIA |
0.1118 USD |
0.1084 USD |
0.1118 USD |
0.1084 USD |
| 2025-04-02 |
0.1032 USD |
356.5100 KAIA |
0.1032 USD |
0.1032 USD |
0.1032 USD |
0.1032 USD |
| 2025-03-31 |
0.1035 USD |
1,029.5600 KAIA |
0.1035 USD |
0.1035 USD |
0.1035 USD |
0.1035 USD |
| 2025-03-28 |
0.1080 USD |
356.3900 KAIA |
0.1080 USD |
0.1080 USD |
0.1080 USD |
0.1080 USD |
| 2025-03-25 |
0.1087 USD |
1,496.2700 KAIA |
0.1084 USD |
0.1084 USD |
0.1088 USD |
0.1088 USD |
| 2025-03-24 |
0.1098 USD |
574.1500 KAIA |
0.1100 USD |
0.1095 USD |
0.1100 USD |
0.1095 USD |
| 2025-03-23 |
0.1085 USD |
5,206.0800 KAIA |
0.1084 USD |
0.1084 USD |
0.1099 USD |
0.1093 USD |
| 2025-03-21 |
0.1073 USD |
4,963.6000 KAIA |
0.1090 USD |
0.1062 USD |
0.1090 USD |
0.1063 USD |
| 2025-03-20 |
0.1094 USD |
991.6300 KAIA |
0.0800 USD |
0.0800 USD |
0.1095 USD |
0.1094 USD |