Identifier on OKEx: KAIA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-02 |
0.1475 USD |
2,453.6100 KAIA |
0.1478 USD |
0.1460 USD |
0.1478 USD |
0.1460 USD |
| 2025-09-01 |
0.1439 USD |
173.4600 KAIA |
0.1443 USD |
0.1435 USD |
0.1443 USD |
0.1435 USD |
| 2025-08-31 |
0.1492 USD |
76.9100 KAIA |
0.1492 USD |
0.1492 USD |
0.1492 USD |
0.1492 USD |
| 2025-08-30 |
0.1479 USD |
1,873.5300 KAIA |
0.1474 USD |
0.1474 USD |
0.1486 USD |
0.1478 USD |
| 2025-08-29 |
0.1479 USD |
19,379.0700 KAIA |
0.1509 USD |
0.1452 USD |
0.1509 USD |
0.1452 USD |
| 2025-08-28 |
0.1593 USD |
11,487.2200 KAIA |
0.1579 USD |
0.1550 USD |
0.1617 USD |
0.1550 USD |
| 2025-08-27 |
0.1488 USD |
7,134.0200 KAIA |
0.1464 USD |
0.1456 USD |
0.1522 USD |
0.1508 USD |
| 2025-08-26 |
0.1407 USD |
1,758.2200 KAIA |
0.1411 USD |
0.1391 USD |
0.1411 USD |
0.1391 USD |
| 2025-08-25 |
0.1424 USD |
948.2400 KAIA |
0.1470 USD |
0.1400 USD |
0.1470 USD |
0.1400 USD |
| 2025-08-24 |
0.1490 USD |
6,610.5700 KAIA |
0.1476 USD |
0.1467 USD |
0.1515 USD |
0.1470 USD |
| 2025-08-22 |
0.1414 USD |
190.9400 KAIA |
0.1414 USD |
0.1414 USD |
0.1414 USD |
0.1414 USD |
| 2025-08-21 |
0.1466 USD |
184.2200 KAIA |
0.1468 USD |
0.1466 USD |
0.1468 USD |
0.1466 USD |
| 2025-08-20 |
0.1457 USD |
1,700.1800 KAIA |
0.1436 USD |
0.1436 USD |
0.1474 USD |
0.1468 USD |
| 2025-08-19 |
0.1494 USD |
976.1700 KAIA |
0.1534 USD |
0.1432 USD |
0.1542 USD |
0.1432 USD |
| 2025-08-18 |
0.1571 USD |
9,173.8900 KAIA |
0.1559 USD |
0.1497 USD |
0.1608 USD |
0.1530 USD |
| 2025-08-17 |
0.1553 USD |
1,142.5600 KAIA |
0.1553 USD |
0.1542 USD |
0.1575 USD |
0.1563 USD |
| 2025-08-15 |
0.1603 USD |
2,058.8400 KAIA |
0.1550 USD |
0.1550 USD |
0.1608 USD |
0.1568 USD |
| 2025-08-14 |
0.1674 USD |
12,289.5400 KAIA |
0.1587 USD |
0.1571 USD |
0.1722 USD |
0.1571 USD |
| 2025-08-13 |
0.1542 USD |
615.4600 KAIA |
0.1506 USD |
0.1506 USD |
0.1551 USD |
0.1551 USD |
| 2025-08-12 |
0.1485 USD |
2,020.2000 KAIA |
0.1485 USD |
0.1485 USD |
0.1485 USD |
0.1485 USD |
| 2025-08-10 |
0.1555 USD |
64.5400 KAIA |
0.1555 USD |
0.1555 USD |
0.1555 USD |
0.1555 USD |
| 2025-08-09 |
0.1527 USD |
212.6600 KAIA |
0.1516 USD |
0.1516 USD |
0.1536 USD |
0.1530 USD |
| 2025-08-06 |
0.1430 USD |
1,544.9500 KAIA |
0.1417 USD |
0.1417 USD |
0.1443 USD |
0.1440 USD |
| 2025-08-05 |
0.1469 USD |
2,821.4600 KAIA |
0.1460 USD |
0.1421 USD |
0.1475 USD |
0.1421 USD |
| 2025-08-04 |
0.1444 USD |
5,870.0400 KAIA |
0.1405 USD |
0.1405 USD |
0.1474 USD |
0.1473 USD |
| 2025-08-03 |
0.1320 USD |
2,705.0000 KAIA |
0.1350 USD |
0.1311 USD |
0.1391 USD |
0.1391 USD |
| 2025-08-02 |
0.1427 USD |
5,927.7000 KAIA |
0.1436 USD |
0.1377 USD |
0.1448 USD |
0.1377 USD |
| 2025-08-01 |
0.1480 USD |
7,361.4900 KAIA |
0.1500 USD |
0.1432 USD |
0.1500 USD |
0.1432 USD |
| 2025-07-31 |
0.1571 USD |
1,724.7600 KAIA |
0.1580 USD |
0.1520 USD |
0.1600 USD |
0.1520 USD |
| 2025-07-30 |
0.1560 USD |
5,072.9000 KAIA |
0.1599 USD |
0.1520 USD |
0.1600 USD |
0.1563 USD |
| 2025-07-29 |
0.1601 USD |
4,413.7500 KAIA |
0.1598 USD |
0.1560 USD |
0.1633 USD |
0.1580 USD |
| 2025-07-28 |
0.1637 USD |
4,116.0100 KAIA |
0.1699 USD |
0.1599 USD |
0.1700 USD |
0.1599 USD |
| 2025-07-27 |
0.1679 USD |
134.4300 KAIA |
0.1680 USD |
0.1679 USD |
0.1680 USD |
0.1679 USD |
| 2025-07-26 |
0.1656 USD |
14,637.4600 KAIA |
0.1640 USD |
0.1640 USD |
0.1680 USD |
0.1660 USD |
| 2025-07-25 |
0.1621 USD |
20,100.7600 KAIA |
0.1620 USD |
0.1580 USD |
0.1640 USD |
0.1633 USD |
| 2025-07-24 |
0.1630 USD |
2,746.7000 KAIA |
0.1660 USD |
0.1560 USD |
0.1666 USD |
0.1633 USD |
| 2025-07-23 |
0.1675 USD |
2,601.0000 KAIA |
0.1780 USD |
0.1593 USD |
0.1795 USD |
0.1640 USD |
| 2025-07-22 |
0.1750 USD |
5,312.1800 KAIA |
0.1766 USD |
0.1705 USD |
0.1799 USD |
0.1799 USD |
| 2025-07-21 |
0.1746 USD |
4,006.8500 KAIA |
0.1720 USD |
0.1705 USD |
0.1780 USD |
0.1765 USD |
| 2025-07-20 |
0.1712 USD |
781.4500 KAIA |
0.1666 USD |
0.1666 USD |
0.1735 USD |
0.1735 USD |
| 2025-07-19 |
0.1664 USD |
751.5000 KAIA |
0.1680 USD |
0.1625 USD |
0.1740 USD |
0.1655 USD |
| 2025-07-18 |
0.1696 USD |
4,165.3200 KAIA |
0.1640 USD |
0.1640 USD |
0.1740 USD |
0.1660 USD |
| 2025-07-17 |
0.1651 USD |
14,679.0400 KAIA |
0.1540 USD |
0.1512 USD |
0.1700 USD |
0.1623 USD |
| 2025-07-16 |
0.1554 USD |
65.7200 KAIA |
0.1540 USD |
0.1540 USD |
0.1561 USD |
0.1561 USD |
| 2025-07-15 |
0.1516 USD |
177.7800 KAIA |
0.1530 USD |
0.1500 USD |
0.1530 USD |
0.1530 USD |
| 2025-07-14 |
0.1609 USD |
3,242.5700 KAIA |
0.1580 USD |
0.1540 USD |
0.1611 USD |
0.1540 USD |
| 2025-07-13 |
0.1566 USD |
13,045.5700 KAIA |
0.1558 USD |
0.1556 USD |
0.1580 USD |
0.1560 USD |
| 2025-07-12 |
0.1578 USD |
1,013.9800 KAIA |
0.1540 USD |
0.1530 USD |
0.1623 USD |
0.1561 USD |
| 2025-07-11 |
0.1596 USD |
3,566.1500 KAIA |
0.1580 USD |
0.1540 USD |
0.1623 USD |
0.1560 USD |
| 2025-07-10 |
0.1544 USD |
169.9600 KAIA |
0.1520 USD |
0.1520 USD |
0.1580 USD |
0.1580 USD |