Identifier on OKEx: KAIA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-09 |
0.1498 USD |
115.2600 KAIA |
0.1480 USD |
0.1480 USD |
0.1502 USD |
0.1502 USD |
| 2025-07-08 |
0.1502 USD |
960.7700 KAIA |
0.1500 USD |
0.1488 USD |
0.1506 USD |
0.1504 USD |
| 2025-07-07 |
0.1509 USD |
724.4900 KAIA |
0.1540 USD |
0.1486 USD |
0.1561 USD |
0.1520 USD |
| 2025-07-06 |
0.1495 USD |
402.4700 KAIA |
0.1500 USD |
0.1480 USD |
0.1530 USD |
0.1530 USD |
| 2025-07-05 |
0.1523 USD |
224.8600 KAIA |
0.1520 USD |
0.1520 USD |
0.1523 USD |
0.1523 USD |
| 2025-07-04 |
0.1583 USD |
669.9100 KAIA |
0.1653 USD |
0.1528 USD |
0.1660 USD |
0.1528 USD |
| 2025-07-03 |
0.1645 USD |
615.3800 KAIA |
0.1640 USD |
0.1620 USD |
0.1700 USD |
0.1640 USD |
| 2025-07-02 |
0.1592 USD |
282.0300 KAIA |
0.1540 USD |
0.1540 USD |
0.1623 USD |
0.1623 USD |
| 2025-07-01 |
0.1614 USD |
786.1800 KAIA |
0.1580 USD |
0.1560 USD |
0.1680 USD |
0.1560 USD |
| 2025-06-30 |
0.1655 USD |
13,059.0300 KAIA |
0.1700 USD |
0.1580 USD |
0.1700 USD |
0.1600 USD |
| 2025-06-29 |
0.1678 USD |
2,233.6500 KAIA |
0.1680 USD |
0.1660 USD |
0.1722 USD |
0.1722 USD |
| 2025-06-28 |
0.1691 USD |
1,687.5900 KAIA |
0.1760 USD |
0.1673 USD |
0.1760 USD |
0.1700 USD |
| 2025-06-27 |
0.1781 USD |
1,289.0800 KAIA |
0.1760 USD |
0.1726 USD |
0.1820 USD |
0.1771 USD |
| 2025-06-26 |
0.1835 USD |
1,662.2700 KAIA |
0.1930 USD |
0.1760 USD |
0.1930 USD |
0.1780 USD |
| 2025-06-25 |
0.2005 USD |
3,973.3200 KAIA |
0.2092 USD |
0.1940 USD |
0.2120 USD |
0.1940 USD |
| 2025-06-24 |
0.2055 USD |
4,634.7200 KAIA |
0.2091 USD |
0.2020 USD |
0.2150 USD |
0.2100 USD |
| 2025-06-23 |
0.1931 USD |
4,922.8100 KAIA |
0.1859 USD |
0.1839 USD |
0.2120 USD |
0.2100 USD |
| 2025-06-22 |
0.1759 USD |
4,487.0400 KAIA |
0.1841 USD |
0.1659 USD |
0.1875 USD |
0.1875 USD |
| 2025-06-21 |
0.1889 USD |
2,041.2500 KAIA |
0.1925 USD |
0.1809 USD |
0.1974 USD |
0.1826 USD |
| 2025-06-20 |
0.1975 USD |
52,723.9500 KAIA |
0.1842 USD |
0.1793 USD |
0.2008 USD |
0.1943 USD |
| 2025-06-19 |
0.1739 USD |
24,284.0600 KAIA |
0.1714 USD |
0.1645 USD |
0.1869 USD |
0.1854 USD |
| 2025-06-18 |
0.1617 USD |
29,338.3300 KAIA |
0.1533 USD |
0.1533 USD |
0.1756 USD |
0.1728 USD |
| 2025-06-17 |
0.1539 USD |
55,988.0700 KAIA |
0.1547 USD |
0.1531 USD |
0.1547 USD |
0.1543 USD |
| 2025-06-15 |
0.1542 USD |
68,504.3200 KAIA |
0.1555 USD |
0.1475 USD |
0.1557 USD |
0.1475 USD |
| 2025-06-14 |
0.1481 USD |
9,298.6300 KAIA |
0.1509 USD |
0.1454 USD |
0.1509 USD |
0.1476 USD |
| 2025-06-13 |
0.1547 USD |
73,403.1100 KAIA |
0.1674 USD |
0.1536 USD |
0.1674 USD |
0.1540 USD |
| 2025-06-12 |
0.1706 USD |
17,974.4600 KAIA |
0.1684 USD |
0.1613 USD |
0.1780 USD |
0.1653 USD |
| 2025-06-11 |
0.1740 USD |
103,267.9700 KAIA |
0.1600 USD |
0.1600 USD |
0.1776 USD |
0.1722 USD |
| 2025-06-10 |
0.1397 USD |
22,930.0600 KAIA |
0.1427 USD |
0.1356 USD |
0.1437 USD |
0.1437 USD |