Crypto exchange Binance
Market [unlinked] / Tether (USDT)
Identifier on Binance: KAIAUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.2210 USDT | 23,088,145.1000 | 0.2191 USDT | 0.2157 USDT | 0.2208 USDT | 0.2198 USDT |
| 2024-12-21 | 0.2305 USDT | 65,389,996.0000 | 0.2346 USDT | 0.2174 USDT | 0.2195 USDT | 0.2190 USDT |
| 2024-12-20 | 0.2086 USDT | 165,408,228.8000 | 0.2218 USDT | 0.1870 USDT | 0.1977 USDT | 0.2332 USDT |
| 2024-12-19 | 0.2300 USDT | 100,913,102.0000 | 0.2347 USDT | 0.2132 USDT | 0.2216 USDT | 0.2233 USDT |
| 2024-12-18 | 0.2542 USDT | 78,195,637.3000 | 0.2614 USDT | 0.2364 USDT | 0.2397 USDT | 0.2375 USDT |
| 2024-12-17 | 0.2667 USDT | 62,149,967.4000 | 0.2658 USDT | 0.2611 USDT | 0.2660 USDT | 0.2659 USDT |
| 2024-12-16 | 0.2795 USDT | 90,717,138.5000 | 0.2987 USDT | 0.2639 USDT | 0.2715 USDT | 0.2689 USDT |
| 2024-12-15 | 0.2960 USDT | 186,290,937.7000 | 0.2799 USDT | 0.2757 USDT | 0.2800 USDT | 0.2903 USDT |
| 2024-12-14 | 0.2919 USDT | 191,836,811.8000 | 0.2739 USDT | 0.2702 USDT | 0.2731 USDT | 0.2811 USDT |
| 2024-12-13 | 0.2730 USDT | 61,937,778.0000 | 0.2757 USDT | 0.2667 USDT | 0.2711 USDT | 0.2730 USDT |
| 2024-12-12 | 0.2799 USDT | 98,124,564.6000 | 0.2739 USDT | 0.2681 USDT | 0.2720 USDT | 0.2744 USDT |
| 2024-12-11 | 0.2657 USDT | 122,929,758.7000 | 0.2557 USDT | 0.2417 USDT | 0.2510 USDT | 0.2749 USDT |
| 2024-12-10 | 0.2534 USDT | 161,956,735.8000 | 0.2556 USDT | 0.2305 USDT | 0.2397 USDT | 0.2582 USDT |
| 2024-12-09 | 0.2800 USDT | 181,731,277.5000 | 0.3222 USDT | 0.2297 USDT | 0.2552 USDT | 0.2568 USDT |
| 2024-12-08 | 0.3198 USDT | 77,028,102.6000 | 0.3168 USDT | 0.3051 USDT | 0.3131 USDT | 0.3231 USDT |
| 2024-12-07 | 0.3285 USDT | 69,644,923.2000 | 0.3308 USDT | 0.3043 USDT | 0.3157 USDT | 0.3116 USDT |
| 2024-12-06 | 0.3237 USDT | 114,922,415.4000 | 0.3181 USDT | 0.3081 USDT | 0.3171 USDT | 0.3295 USDT |
| 2024-12-05 | 0.3282 USDT | 124,753,211.9000 | 0.3458 USDT | 0.3109 USDT | 0.3206 USDT | 0.3177 USDT |
| 2024-12-04 | 0.3534 USDT | 211,274,908.0000 | 0.3350 USDT | 0.3168 USDT | 0.3302 USDT | 0.3449 USDT |
| 2024-12-03 | 0.3395 USDT | 480,347,775.5000 | 0.4012 USDT | 0.2479 USDT | 0.3237 USDT | 0.3284 USDT |
| 2024-12-02 | 0.3232 USDT | 608,644,911.6000 | 0.2541 USDT | 0.2537 USDT | 0.2665 USDT | 0.3978 USDT |
| 2024-12-01 | 0.2328 USDT | 190,911,004.6000 | 0.2066 USDT | 0.2009 USDT | 0.2035 USDT | 0.2593 USDT |
| 2024-11-30 | 0.2004 USDT | 40,228,400.8000 | 0.1965 USDT | 0.1950 USDT | 0.1969 USDT | 0.2039 USDT |
| 2024-11-29 | 0.1924 USDT | 35,058,165.1000 | 0.1930 USDT | 0.1876 USDT | 0.1900 USDT | 0.1963 USDT |
| 2024-11-28 | 0.1895 USDT | 40,368,989.9000 | 0.1902 USDT | 0.1862 USDT | 0.1881 USDT | 0.1929 USDT |
| 2024-11-27 | 0.1851 USDT | 74,311,754.9000 | 0.1797 USDT | 0.1795 USDT | 0.1821 USDT | 0.1877 USDT |
| 2024-11-26 | 0.1822 USDT | 64,388,014.5000 | 0.1838 USDT | 0.1723 USDT | 0.1775 USDT | 0.1778 USDT |
| 2024-11-25 | 0.1944 USDT | 90,276,063.9000 | 0.2095 USDT | 0.1762 USDT | 0.1857 USDT | 0.1838 USDT |
| 2024-11-24 | 0.1935 USDT | 179,456,201.5000 | 0.1740 USDT | 0.1734 USDT | 0.1766 USDT | 0.2091 USDT |
| 2024-11-23 | 0.1724 USDT | 89,895,617.3000 | 0.1672 USDT | 0.1644 USDT | 0.1684 USDT | 0.1739 USDT |
| 2024-11-22 | 0.1574 USDT | 94,891,416.5000 | 0.1489 USDT | 0.1463 USDT | 0.1484 USDT | 0.1637 USDT |
| 2024-11-21 | 0.1452 USDT | 53,426,974.3000 | 0.1427 USDT | 0.1392 USDT | 0.1425 USDT | 0.1463 USDT |
| 2024-11-20 | 0.1444 USDT | 48,766,255.3000 | 0.1492 USDT | 0.1391 USDT | 0.1408 USDT | 0.1427 USDT |
| 2024-11-19 | 0.1479 USDT | 158,838,438.3000 | 0.1366 USDT | 0.1359 USDT | 0.1380 USDT | 0.1490 USDT |
| 2024-11-18 | 0.1337 USDT | 40,555,350.8000 | 0.1317 USDT | 0.1309 USDT | 0.1325 USDT | 0.1365 USDT |
| 2024-11-17 | 0.1357 USDT | 42,687,440.1000 | 0.1379 USDT | 0.1279 USDT | 0.1321 USDT | 0.1299 USDT |
| 2024-11-16 | 0.1371 USDT | 71,741,088.8000 | 0.1291 USDT | 0.1284 USDT | 0.1299 USDT | 0.1384 USDT |
| 2024-11-15 | 0.1268 USDT | 61,006,884.0000 | 0.1242 USDT | 0.1234 USDT | 0.1249 USDT | 0.1290 USDT |
| 2024-11-14 | 0.1230 USDT | 71,625,153.7000 | 0.1205 USDT | 0.1170 USDT | 0.1187 USDT | 0.1245 USDT |
| 2024-11-13 | 0.1205 USDT | 62,940,129.5000 | 0.1235 USDT | 0.1172 USDT | 0.1187 USDT | 0.1202 USDT |
| 2024-11-12 | 0.1261 USDT | 61,819,467.0000 | 0.1318 USDT | 0.1201 USDT | 0.1221 USDT | 0.1244 USDT |
| 2024-11-11 | 0.1306 USDT | 66,728,325.3000 | 0.1317 USDT | 0.1271 USDT | 0.1301 USDT | 0.1307 USDT |
| 2024-11-10 | 0.1320 USDT | 74,081,064.5000 | 0.1262 USDT | 0.1253 USDT | 0.1263 USDT | 0.1354 USDT |
| 2024-11-09 | 0.1236 USDT | 48,476,867.4000 | 0.1217 USDT | 0.1198 USDT | 0.1221 USDT | 0.1256 USDT |
| 2024-11-08 | 0.1219 USDT | 37,516,513.9000 | 0.1231 USDT | 0.1199 USDT | 0.1212 USDT | 0.1213 USDT |
| 2024-11-07 | 0.1236 USDT | 45,196,219.2000 | 0.1240 USDT | 0.1209 USDT | 0.1227 USDT | 0.1231 USDT |
| 2024-11-06 | 0.1213 USDT | 78,970,791.3000 | 0.1186 USDT | 0.1180 USDT | 0.1198 USDT | 0.1229 USDT |
| 2024-11-05 | 0.1180 USDT | 34,947,808.1000 | 0.1165 USDT | 0.1159 USDT | 0.1173 USDT | 0.1188 USDT |
| 2024-11-04 | 0.1203 USDT | 55,480,016.0000 | 0.1233 USDT | 0.1115 USDT | 0.1170 USDT | 0.1164 USDT |
| 2024-11-03 | 0.1253 USDT | 47,693,673.2000 | 0.1292 USDT | 0.1208 USDT | 0.1220 USDT | 0.1235 USDT |
12