Identifier on OKEx: KAIA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.0608 USD |
10.0000 KAIA |
0.0608 USD |
0.0608 USD |
0.0608 USD |
0.0608 USD |
| 2025-12-19 |
0.0588 USD |
2,750.1400 KAIA |
0.0594 USD |
0.0588 USD |
0.0594 USD |
0.0588 USD |
| 2025-12-18 |
0.0556 USD |
4,759.5500 KAIA |
0.0557 USD |
0.0556 USD |
0.0557 USD |
0.0556 USD |
| 2025-12-17 |
0.0634 USD |
1,801.6000 KAIA |
0.0634 USD |
0.0634 USD |
0.0634 USD |
0.0634 USD |
| 2025-12-14 |
0.0749 USD |
7,627.0400 KAIA |
0.0750 USD |
0.0735 USD |
0.0750 USD |
0.0735 USD |
| 2025-12-13 |
0.0754 USD |
6,628.4800 KAIA |
0.0755 USD |
0.0753 USD |
0.0755 USD |
0.0753 USD |
| 2025-12-10 |
0.0782 USD |
2,011.2100 KAIA |
0.0782 USD |
0.0780 USD |
0.0782 USD |
0.0780 USD |
| 2025-12-07 |
0.0788 USD |
1,073.3900 KAIA |
0.0804 USD |
0.0766 USD |
0.0804 USD |
0.0766 USD |
| 2025-12-05 |
0.0777 USD |
433.1600 KAIA |
0.0780 USD |
0.0776 USD |
0.0780 USD |
0.0776 USD |
| 2025-12-04 |
0.0803 USD |
349.6000 KAIA |
0.0803 USD |
0.0803 USD |
0.0803 USD |
0.0803 USD |
| 2025-11-30 |
0.0786 USD |
215.4500 KAIA |
0.0786 USD |
0.0786 USD |
0.0786 USD |
0.0786 USD |
| 2025-11-27 |
0.0818 USD |
156.9000 KAIA |
0.0818 USD |
0.0818 USD |
0.0818 USD |
0.0818 USD |
| 2025-11-26 |
0.0822 USD |
1,214.5300 KAIA |
0.0827 USD |
0.0816 USD |
0.0827 USD |
0.0816 USD |
| 2025-11-23 |
0.0788 USD |
637.3800 KAIA |
0.0788 USD |
0.0788 USD |
0.0788 USD |
0.0788 USD |
| 2025-11-21 |
0.0744 USD |
977.2900 KAIA |
0.0783 USD |
0.0740 USD |
0.0783 USD |
0.0750 USD |
| 2025-11-20 |
0.0835 USD |
68.0000 KAIA |
0.0835 USD |
0.0835 USD |
0.0835 USD |
0.0835 USD |
| 2025-11-19 |
0.0830 USD |
1,078.8600 KAIA |
0.0846 USD |
0.0813 USD |
0.0846 USD |
0.0813 USD |
| 2025-11-18 |
0.0858 USD |
1,435.2700 KAIA |
0.0850 USD |
0.0850 USD |
0.0866 USD |
0.0866 USD |
| 2025-11-17 |
0.0887 USD |
536.6800 KAIA |
0.0887 USD |
0.0887 USD |
0.0887 USD |
0.0887 USD |
| 2025-11-13 |
0.0977 USD |
32,628.1000 KAIA |
0.0977 USD |
0.0977 USD |
0.0977 USD |
0.0977 USD |
| 2025-11-11 |
0.1043 USD |
1,339.2000 KAIA |
0.1058 USD |
0.1001 USD |
0.1058 USD |
0.1001 USD |
| 2025-11-10 |
0.1020 USD |
15.3400 KAIA |
0.1020 USD |
0.1020 USD |
0.1020 USD |
0.1020 USD |
| 2025-11-08 |
0.0997 USD |
532.6000 KAIA |
0.0997 USD |
0.0997 USD |
0.0997 USD |
0.0997 USD |
| 2025-11-07 |
0.1002 USD |
794.4600 KAIA |
0.0986 USD |
0.0986 USD |
0.1005 USD |
0.1004 USD |
| 2025-11-04 |
0.0913 USD |
707.2100 KAIA |
0.0915 USD |
0.0907 USD |
0.0915 USD |
0.0907 USD |
| 2025-11-03 |
0.0966 USD |
193.8800 KAIA |
0.0966 USD |
0.0966 USD |
0.0966 USD |
0.0966 USD |
| 2025-11-02 |
0.1034 USD |
205.1900 KAIA |
0.1043 USD |
0.1033 USD |
0.1043 USD |
0.1033 USD |
| 2025-10-31 |
0.1030 USD |
275.7500 KAIA |
0.1030 USD |
0.1030 USD |
0.1030 USD |
0.1030 USD |
| 2025-10-28 |
0.1081 USD |
2,885.5400 KAIA |
0.1113 USD |
0.1068 USD |
0.1113 USD |
0.1068 USD |
| 2025-10-25 |
0.1079 USD |
251.9700 KAIA |
0.1077 USD |
0.1077 USD |
0.1080 USD |
0.1080 USD |
| 2025-10-24 |
0.1079 USD |
11.5400 KAIA |
0.1079 USD |
0.1079 USD |
0.1079 USD |
0.1079 USD |
| 2025-10-23 |
0.1086 USD |
679.9600 KAIA |
0.1087 USD |
0.1083 USD |
0.1087 USD |
0.1083 USD |
| 2025-10-22 |
0.1060 USD |
3,238.0500 KAIA |
0.1064 USD |
0.1054 USD |
0.1065 USD |
0.1064 USD |
| 2025-10-21 |
0.1051 USD |
730.0800 KAIA |
0.1051 USD |
0.1051 USD |
0.1051 USD |
0.1051 USD |
| 2025-10-18 |
0.1042 USD |
220.1700 KAIA |
0.1042 USD |
0.1042 USD |
0.1042 USD |
0.1042 USD |
| 2025-10-17 |
0.1067 USD |
898.5500 KAIA |
0.1067 USD |
0.1067 USD |
0.1067 USD |
0.1067 USD |
| 2025-10-16 |
0.1060 USD |
297.6400 KAIA |
0.1060 USD |
0.1060 USD |
0.1060 USD |
0.1060 USD |
| 2025-10-13 |
0.1169 USD |
3,194.8800 KAIA |
0.1156 USD |
0.1156 USD |
0.1172 USD |
0.1172 USD |
| 2025-10-12 |
0.1104 USD |
2,678.7000 KAIA |
0.1104 USD |
0.1104 USD |
0.1104 USD |
0.1104 USD |
| 2025-10-11 |
0.1061 USD |
21,873.5100 KAIA |
0.1054 USD |
0.1042 USD |
0.1095 USD |
0.1095 USD |
| 2025-10-10 |
0.0808 USD |
126,771.5900 KAIA |
0.1318 USD |
0.0469 USD |
0.1318 USD |
0.1030 USD |
| 2025-10-09 |
0.1403 USD |
4,512.1600 KAIA |
0.1403 USD |
0.1402 USD |
0.1403 USD |
0.1402 USD |
| 2025-10-07 |
0.1479 USD |
622.0400 KAIA |
0.1479 USD |
0.1479 USD |
0.1479 USD |
0.1479 USD |
| 2025-10-06 |
0.1518 USD |
538.5000 KAIA |
0.1518 USD |
0.1518 USD |
0.1518 USD |
0.1518 USD |
| 2025-10-05 |
0.1524 USD |
343.0100 KAIA |
0.1531 USD |
0.1515 USD |
0.1531 USD |
0.1515 USD |
| 2025-10-04 |
0.1526 USD |
174.7800 KAIA |
0.1534 USD |
0.1517 USD |
0.1534 USD |
0.1517 USD |
| 2025-10-03 |
0.1553 USD |
376.4000 KAIA |
0.1553 USD |
0.1553 USD |
0.1553 USD |
0.1553 USD |
| 2025-09-30 |
0.1486 USD |
21,069.9900 KAIA |
0.1487 USD |
0.1479 USD |
0.1487 USD |
0.1479 USD |
| 2025-09-29 |
0.1537 USD |
135.0200 KAIA |
0.1537 USD |
0.1537 USD |
0.1537 USD |
0.1537 USD |
| 2025-09-28 |
0.1507 USD |
1,225.4800 KAIA |
0.1507 USD |
0.1507 USD |
0.1507 USD |
0.1507 USD |