Identifier on OKEx: KAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-18 |
0.0580 USDT |
1,413,321.3300 |
0.0594 USDT |
0.0553 USDT |
0.0594 USDT |
0.0553 USDT |
| 2026-01-17 |
0.0597 USDT |
671,693.1800 |
0.0595 USDT |
0.0590 USDT |
0.0606 USDT |
0.0593 USDT |
| 2026-01-16 |
0.0600 USDT |
1,575,860.8100 |
0.0605 USDT |
0.0586 USDT |
0.0607 USDT |
0.0597 USDT |
| 2026-01-15 |
0.0615 USDT |
1,464,505.1100 |
0.0633 USDT |
0.0598 USDT |
0.0637 USDT |
0.0605 USDT |
| 2026-01-14 |
0.0639 USDT |
1,785,069.9900 |
0.0648 USDT |
0.0619 USDT |
0.0654 USDT |
0.0636 USDT |
| 2026-01-13 |
0.0622 USDT |
2,374,448.9200 |
0.0609 USDT |
0.0607 USDT |
0.0657 USDT |
0.0647 USDT |
| 2026-01-12 |
0.0627 USDT |
1,117,834.1900 |
0.0636 USDT |
0.0609 USDT |
0.0647 USDT |
0.0609 USDT |
| 2026-01-11 |
0.0644 USDT |
830,806.7900 |
0.0641 USDT |
0.0630 USDT |
0.0652 USDT |
0.0637 USDT |
| 2026-01-10 |
0.0655 USDT |
1,132,892.7300 |
0.0658 USDT |
0.0639 USDT |
0.0665 USDT |
0.0642 USDT |
| 2026-01-09 |
0.0659 USDT |
2,546,093.0900 |
0.0672 USDT |
0.0644 USDT |
0.0675 USDT |
0.0657 USDT |
| 2026-01-08 |
0.0674 USDT |
2,072,940.5000 |
0.0689 USDT |
0.0644 USDT |
0.0696 USDT |
0.0676 USDT |
| 2026-01-07 |
0.0677 USDT |
2,016,708.0300 |
0.0704 USDT |
0.0663 USDT |
0.0709 USDT |
0.0688 USDT |
| 2026-01-06 |
0.0692 USDT |
3,874,156.1100 |
0.0671 USDT |
0.0660 USDT |
0.0719 USDT |
0.0702 USDT |
| 2026-01-05 |
0.0645 USDT |
2,192,017.9500 |
0.0628 USDT |
0.0619 USDT |
0.0679 USDT |
0.0670 USDT |
| 2026-01-04 |
0.0609 USDT |
756,019.0800 |
0.0591 USDT |
0.0588 USDT |
0.0634 USDT |
0.0625 USDT |
| 2026-01-03 |
0.0588 USDT |
622,726.3700 |
0.0589 USDT |
0.0580 USDT |
0.0595 USDT |
0.0587 USDT |
| 2026-01-02 |
0.0573 USDT |
839,073.1300 |
0.0569 USDT |
0.0564 USDT |
0.0589 USDT |
0.0587 USDT |
| 2026-01-01 |
0.0558 USDT |
821,248.2300 |
0.0554 USDT |
0.0549 USDT |
0.0571 USDT |
0.0570 USDT |
| 2025-12-31 |
0.0559 USDT |
1,611,602.9800 |
0.0560 USDT |
0.0549 USDT |
0.0568 USDT |
0.0554 USDT |
| 2025-12-30 |
0.0561 USDT |
887,983.7100 |
0.0559 USDT |
0.0554 USDT |
0.0568 USDT |
0.0560 USDT |
| 2025-12-29 |
0.0566 USDT |
2,146,628.8300 |
0.0567 USDT |
0.0550 USDT |
0.0579 USDT |
0.0558 USDT |
| 2025-12-28 |
0.0570 USDT |
1,015,287.5200 |
0.0580 USDT |
0.0561 USDT |
0.0580 USDT |
0.0568 USDT |
| 2025-12-27 |
0.0569 USDT |
1,324,459.0200 |
0.0557 USDT |
0.0555 USDT |
0.0582 USDT |
0.0579 USDT |
| 2025-12-26 |
0.0561 USDT |
2,620,142.8700 |
0.0557 USDT |
0.0543 USDT |
0.0575 USDT |
0.0557 USDT |
| 2025-12-25 |
0.0569 USDT |
601,497.3000 |
0.0576 USDT |
0.0556 USDT |
0.0580 USDT |
0.0557 USDT |
| 2025-12-24 |
0.0573 USDT |
1,433,956.0000 |
0.0586 USDT |
0.0563 USDT |
0.0587 USDT |
0.0576 USDT |
| 2025-12-23 |
0.0583 USDT |
2,768,299.5600 |
0.0597 USDT |
0.0573 USDT |
0.0600 USDT |
0.0586 USDT |
| 2025-12-22 |
0.0599 USDT |
4,521,477.0200 |
0.0594 USDT |
0.0591 USDT |
0.0607 USDT |
0.0599 USDT |
| 2025-12-21 |
0.0599 USDT |
7,712,358.4500 |
0.0603 USDT |
0.0584 USDT |
0.0614 USDT |
0.0594 USDT |
| 2025-12-20 |
0.0610 USDT |
4,983,491.5700 |
0.0604 USDT |
0.0598 USDT |
0.0624 USDT |
0.0604 USDT |
| 2025-12-19 |
0.0573 USDT |
17,091,008.4500 |
0.0551 USDT |
0.0536 USDT |
0.0604 USDT |
0.0603 USDT |
| 2025-12-18 |
0.0604 USDT |
20,320,225.2100 |
0.0630 USDT |
0.0548 USDT |
0.0637 USDT |
0.0553 USDT |
| 2025-12-17 |
0.0663 USDT |
5,811,834.2800 |
0.0712 USDT |
0.0623 USDT |
0.0712 USDT |
0.0631 USDT |
| 2025-12-16 |
0.0697 USDT |
3,687,909.3800 |
0.0711 USDT |
0.0684 USDT |
0.0711 USDT |
0.0709 USDT |
| 2025-12-15 |
0.0719 USDT |
2,803,997.4700 |
0.0740 USDT |
0.0697 USDT |
0.0752 USDT |
0.0712 USDT |
| 2025-12-14 |
0.0745 USDT |
1,184,969.9100 |
0.0758 USDT |
0.0733 USDT |
0.0758 USDT |
0.0739 USDT |
| 2025-12-13 |
0.0753 USDT |
675,101.2800 |
0.0752 USDT |
0.0743 USDT |
0.0760 USDT |
0.0759 USDT |
| 2025-12-12 |
0.0744 USDT |
2,634,429.4300 |
0.0763 USDT |
0.0723 USDT |
0.0763 USDT |
0.0749 USDT |
| 2025-12-11 |
0.0761 USDT |
5,603,554.5900 |
0.0760 USDT |
0.0737 USDT |
0.0774 USDT |
0.0763 USDT |
| 2025-12-10 |
0.0775 USDT |
2,319,817.5500 |
0.0795 USDT |
0.0760 USDT |
0.0795 USDT |
0.0760 USDT |
| 2025-12-09 |
0.0789 USDT |
6,469,549.4900 |
0.0779 USDT |
0.0763 USDT |
0.0809 USDT |
0.0792 USDT |
| 2025-12-08 |
0.0783 USDT |
2,545,935.7300 |
0.0781 USDT |
0.0771 USDT |
0.0800 USDT |
0.0781 USDT |
| 2025-12-07 |
0.0785 USDT |
5,725,005.7400 |
0.0780 USDT |
0.0758 USDT |
0.0809 USDT |
0.0781 USDT |
| 2025-12-06 |
0.0779 USDT |
2,075,228.7100 |
0.0769 USDT |
0.0766 USDT |
0.0790 USDT |
0.0781 USDT |
| 2025-12-05 |
0.0788 USDT |
2,855,872.4200 |
0.0803 USDT |
0.0766 USDT |
0.0808 USDT |
0.0769 USDT |
| 2025-12-04 |
0.0805 USDT |
1,958,623.2400 |
0.0809 USDT |
0.0795 USDT |
0.0815 USDT |
0.0802 USDT |
| 2025-12-03 |
0.0800 USDT |
3,511,995.0000 |
0.0795 USDT |
0.0786 USDT |
0.0817 USDT |
0.0811 USDT |
| 2025-12-02 |
0.0778 USDT |
2,588,627.5600 |
0.0756 USDT |
0.0752 USDT |
0.0810 USDT |
0.0793 USDT |
| 2025-12-01 |
0.0745 USDT |
4,525,697.9100 |
0.0783 USDT |
0.0725 USDT |
0.0783 USDT |
0.0754 USDT |
| 2025-11-30 |
0.0788 USDT |
1,287,743.9100 |
0.0789 USDT |
0.0778 USDT |
0.0798 USDT |
0.0783 USDT |