Identifier on OKEx: KAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-14 |
0.2913 USDT |
26,199,322.9500 |
0.2738 USDT |
0.2702 USDT |
0.3220 USDT |
0.2800 USDT |
| 2024-12-13 |
0.2733 USDT |
6,459,647.9600 |
0.2760 USDT |
0.2669 USDT |
0.2787 USDT |
0.2741 USDT |
| 2024-12-12 |
0.2793 USDT |
13,572,367.1100 |
0.2739 USDT |
0.2681 USDT |
0.2900 USDT |
0.2757 USDT |
| 2024-12-11 |
0.2651 USDT |
13,209,272.7600 |
0.2557 USDT |
0.2415 USDT |
0.2815 USDT |
0.2739 USDT |
| 2024-12-10 |
0.2527 USDT |
17,882,099.2100 |
0.2556 USDT |
0.2303 USDT |
0.2722 USDT |
0.2558 USDT |
| 2024-12-09 |
0.2798 USDT |
19,573,059.8200 |
0.3224 USDT |
0.2300 USDT |
0.3224 USDT |
0.2557 USDT |
| 2024-12-08 |
0.3203 USDT |
9,511,349.1000 |
0.3163 USDT |
0.3064 USDT |
0.3348 USDT |
0.3226 USDT |
| 2024-12-07 |
0.3283 USDT |
7,806,541.5900 |
0.3305 USDT |
0.3100 USDT |
0.3471 USDT |
0.3168 USDT |
| 2024-12-06 |
0.3238 USDT |
12,336,004.2000 |
0.3181 USDT |
0.3084 USDT |
0.3446 USDT |
0.3304 USDT |
| 2024-12-05 |
0.3273 USDT |
16,930,101.4500 |
0.3455 USDT |
0.3108 USDT |
0.3457 USDT |
0.3184 USDT |
| 2024-12-04 |
0.3534 USDT |
22,311,327.3200 |
0.3344 USDT |
0.3163 USDT |
0.3925 USDT |
0.3459 USDT |
| 2024-12-03 |
0.3389 USDT |
62,196,092.8100 |
0.4000 USDT |
0.2500 USDT |
0.4182 USDT |
0.3343 USDT |
| 2024-12-02 |
0.3221 USDT |
69,955,834.4200 |
0.2539 USDT |
0.2538 USDT |
0.4205 USDT |
0.4010 USDT |
| 2024-12-01 |
0.2343 USDT |
13,527,442.2500 |
0.2064 USDT |
0.2009 USDT |
0.2635 USDT |
0.2540 USDT |
| 2024-11-30 |
0.2006 USDT |
3,449,504.4800 |
0.1964 USDT |
0.1951 USDT |
0.2068 USDT |
0.2062 USDT |
| 2024-11-29 |
0.1929 USDT |
3,229,077.0100 |
0.1925 USDT |
0.1881 USDT |
0.1969 USDT |
0.1966 USDT |
| 2024-11-28 |
0.1892 USDT |
3,090,665.3900 |
0.1900 USDT |
0.1860 USDT |
0.1946 USDT |
0.1928 USDT |
| 2024-11-27 |
0.1852 USDT |
6,593,205.6900 |
0.1796 USDT |
0.1796 USDT |
0.1917 USDT |
0.1900 USDT |
| 2024-11-26 |
0.1815 USDT |
5,398,005.2500 |
0.1838 USDT |
0.1725 USDT |
0.1914 USDT |
0.1793 USDT |
| 2024-11-25 |
0.1941 USDT |
5,938,012.6700 |
0.2090 USDT |
0.1768 USDT |
0.2094 USDT |
0.1841 USDT |
| 2024-11-24 |
0.1939 USDT |
15,108,271.9800 |
0.1738 USDT |
0.1733 USDT |
0.2111 USDT |
0.2093 USDT |
| 2024-11-23 |
0.1733 USDT |
8,390,339.4400 |
0.1670 USDT |
0.1647 USDT |
0.1829 USDT |
0.1739 USDT |
| 2024-11-22 |
0.1586 USDT |
6,950,789.1400 |
0.1488 USDT |
0.1470 USDT |
0.1688 USDT |
0.1670 USDT |
| 2024-11-21 |
0.1455 USDT |
3,827,367.4000 |
0.1429 USDT |
0.1412 USDT |
0.1494 USDT |
0.1489 USDT |
| 2024-11-20 |
0.1446 USDT |
3,393,219.5600 |
0.1491 USDT |
0.1394 USDT |
0.1492 USDT |
0.1428 USDT |
| 2024-11-19 |
0.1480 USDT |
20,495,485.5600 |
0.1365 USDT |
0.1362 USDT |
0.1588 USDT |
0.1490 USDT |
| 2024-11-18 |
0.1337 USDT |
2,501,628.2400 |
0.1318 USDT |
0.1310 USDT |
0.1374 USDT |
0.1364 USDT |
| 2024-11-17 |
0.1356 USDT |
3,676,217.9600 |
0.1378 USDT |
0.1280 USDT |
0.1410 USDT |
0.1316 USDT |
| 2024-11-16 |
0.1371 USDT |
6,685,648.7400 |
0.1290 USDT |
0.1284 USDT |
0.1426 USDT |
0.1378 USDT |
| 2024-11-15 |
0.1268 USDT |
4,949,756.4300 |
0.1243 USDT |
0.1235 USDT |
0.1298 USDT |
0.1290 USDT |
| 2024-11-14 |
0.1232 USDT |
6,558,561.8500 |
0.1207 USDT |
0.1171 USDT |
0.1322 USDT |
0.1241 USDT |
| 2024-11-13 |
0.1205 USDT |
5,080,714.4500 |
0.1237 USDT |
0.1172 USDT |
0.1250 USDT |
0.1208 USDT |
| 2024-11-12 |
0.1257 USDT |
6,572,992.7600 |
0.1319 USDT |
0.1202 USDT |
0.1319 USDT |
0.1237 USDT |
| 2024-11-11 |
0.1310 USDT |
8,454,390.2500 |
0.1317 USDT |
0.1275 USDT |
0.1343 USDT |
0.1319 USDT |
| 2024-11-10 |
0.1318 USDT |
9,353,181.7000 |
0.1263 USDT |
0.1253 USDT |
0.1383 USDT |
0.1317 USDT |
| 2024-11-09 |
0.1238 USDT |
5,031,062.5000 |
0.1219 USDT |
0.1210 USDT |
0.1266 USDT |
0.1262 USDT |
| 2024-11-08 |
0.1219 USDT |
3,607,375.5900 |
0.1231 USDT |
0.1202 USDT |
0.1239 USDT |
0.1219 USDT |
| 2024-11-07 |
0.1235 USDT |
3,773,193.2400 |
0.1239 USDT |
0.1213 USDT |
0.1268 USDT |
0.1232 USDT |
| 2024-11-06 |
0.1215 USDT |
8,288,286.5300 |
0.1188 USDT |
0.1181 USDT |
0.1245 USDT |
0.1241 USDT |
| 2024-11-05 |
0.1181 USDT |
3,095,768.2700 |
0.1169 USDT |
0.1160 USDT |
0.1200 USDT |
0.1187 USDT |
| 2024-11-04 |
0.1187 USDT |
5,720,545.1200 |
0.1232 USDT |
0.1127 USDT |
0.1260 USDT |
0.1167 USDT |
| 2024-11-03 |
0.1258 USDT |
4,914,768.9700 |
0.1291 USDT |
0.1210 USDT |
0.1320 USDT |
0.1232 USDT |
| 2024-11-02 |
0.1299 USDT |
5,905,699.6100 |
0.1343 USDT |
0.1257 USDT |
0.1352 USDT |
0.1290 USDT |
| 2024-11-01 |
0.1383 USDT |
17,232,377.2300 |
0.1422 USDT |
0.1302 USDT |
0.1464 USDT |
0.1349 USDT |
| 2024-10-31 |
0.1424 USDT |
34,096,101.9500 |
0.1200 USDT |
0.1200 USDT |
0.1599 USDT |
0.1423 USDT |