Identifier on Binance: KAIAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0572 USDT |
7,288,237.3000 |
0.0585 USDT |
0.0563 USDT |
0.0568 USDT |
0.0567 USDT |
| 2025-12-23 |
0.0584 USDT |
13,216,217.2000 |
0.0598 USDT |
0.0573 USDT |
0.0580 USDT |
0.0582 USDT |
| 2025-12-22 |
0.0599 USDT |
17,282,967.3000 |
0.0593 USDT |
0.0590 USDT |
0.0596 USDT |
0.0597 USDT |
| 2025-12-21 |
0.0600 USDT |
38,109,617.7000 |
0.0602 USDT |
0.0584 USDT |
0.0589 USDT |
0.0593 USDT |
| 2025-12-20 |
0.0610 USDT |
18,034,051.1000 |
0.0604 USDT |
0.0597 USDT |
0.0600 USDT |
0.0602 USDT |
| 2025-12-19 |
0.0570 USDT |
49,360,004.8000 |
0.0552 USDT |
0.0536 USDT |
0.0549 USDT |
0.0594 USDT |
| 2025-12-18 |
0.0599 USDT |
57,843,301.6000 |
0.0631 USDT |
0.0547 USDT |
0.0559 USDT |
0.0556 USDT |
| 2025-12-17 |
0.0670 USDT |
27,437,314.0000 |
0.0711 USDT |
0.0619 USDT |
0.0654 USDT |
0.0646 USDT |
| 2025-12-16 |
0.0697 USDT |
19,812,597.1000 |
0.0711 USDT |
0.0682 USDT |
0.0691 USDT |
0.0710 USDT |
| 2025-12-15 |
0.0726 USDT |
16,612,537.5000 |
0.0739 USDT |
0.0696 USDT |
0.0706 USDT |
0.0707 USDT |
| 2025-12-14 |
0.0745 USDT |
8,187,524.7000 |
0.0759 USDT |
0.0734 USDT |
0.0736 USDT |
0.0738 USDT |
| 2025-12-13 |
0.0752 USDT |
6,963,441.2000 |
0.0750 USDT |
0.0742 USDT |
0.0746 USDT |
0.0758 USDT |
| 2025-12-12 |
0.0748 USDT |
21,350,975.3000 |
0.0764 USDT |
0.0722 USDT |
0.0732 USDT |
0.0751 USDT |
| 2025-12-11 |
0.0756 USDT |
27,196,939.4000 |
0.0761 USDT |
0.0736 USDT |
0.0745 USDT |
0.0773 USDT |
| 2025-12-10 |
0.0776 USDT |
16,244,217.8000 |
0.0792 USDT |
0.0762 USDT |
0.0766 USDT |
0.0768 USDT |
| 2025-12-09 |
0.0783 USDT |
22,941,537.5000 |
0.0780 USDT |
0.0762 USDT |
0.0772 USDT |
0.0798 USDT |
| 2025-12-08 |
0.0784 USDT |
13,961,642.9000 |
0.0782 USDT |
0.0771 USDT |
0.0779 USDT |
0.0777 USDT |
| 2025-12-07 |
0.0786 USDT |
18,431,954.1000 |
0.0781 USDT |
0.0757 USDT |
0.0774 USDT |
0.0782 USDT |
| 2025-12-06 |
0.0779 USDT |
10,660,410.1000 |
0.0770 USDT |
0.0766 USDT |
0.0769 USDT |
0.0781 USDT |
| 2025-12-05 |
0.0789 USDT |
15,950,934.4000 |
0.0802 USDT |
0.0766 USDT |
0.0770 USDT |
0.0766 USDT |
| 2025-12-04 |
0.0805 USDT |
10,093,882.1000 |
0.0809 USDT |
0.0795 USDT |
0.0804 USDT |
0.0802 USDT |
| 2025-12-03 |
0.0801 USDT |
14,404,549.4000 |
0.0794 USDT |
0.0786 USDT |
0.0798 USDT |
0.0807 USDT |
| 2025-12-02 |
0.0777 USDT |
12,975,445.7000 |
0.0754 USDT |
0.0751 USDT |
0.0756 USDT |
0.0797 USDT |
| 2025-12-01 |
0.0745 USDT |
21,879,293.8000 |
0.0783 USDT |
0.0725 USDT |
0.0736 USDT |
0.0751 USDT |
| 2025-11-30 |
0.0788 USDT |
6,722,647.5000 |
0.0788 USDT |
0.0778 USDT |
0.0786 USDT |
0.0794 USDT |
| 2025-11-29 |
0.0794 USDT |
7,918,122.7000 |
0.0794 USDT |
0.0782 USDT |
0.0787 USDT |
0.0787 USDT |
| 2025-11-28 |
0.0803 USDT |
9,056,095.8000 |
0.0812 USDT |
0.0790 USDT |
0.0795 USDT |
0.0793 USDT |
| 2025-11-27 |
0.0814 USDT |
9,667,952.9000 |
0.0820 USDT |
0.0803 USDT |
0.0807 USDT |
0.0813 USDT |
| 2025-11-26 |
0.0812 USDT |
20,248,752.0000 |
0.0817 USDT |
0.0792 USDT |
0.0799 USDT |
0.0819 USDT |
| 2025-11-25 |
0.0806 USDT |
9,481,177.5000 |
0.0812 USDT |
0.0792 USDT |
0.0802 USDT |
0.0816 USDT |
| 2025-11-24 |
0.0794 USDT |
19,340,480.6000 |
0.0797 USDT |
0.0776 USDT |
0.0780 USDT |
0.0813 USDT |
| 2025-11-23 |
0.0790 USDT |
13,591,183.8000 |
0.0772 USDT |
0.0769 USDT |
0.0773 USDT |
0.0800 USDT |
| 2025-11-22 |
0.0762 USDT |
18,177,653.9000 |
0.0758 USDT |
0.0742 USDT |
0.0754 USDT |
0.0763 USDT |
| 2025-11-21 |
0.0757 USDT |
52,067,199.9000 |
0.0800 USDT |
0.0721 USDT |
0.0744 USDT |
0.0742 USDT |
| 2025-11-20 |
0.0827 USDT |
21,494,503.3000 |
0.0833 USDT |
0.0790 USDT |
0.0805 USDT |
0.0818 USDT |
| 2025-11-19 |
0.0837 USDT |
47,730,766.0000 |
0.0859 USDT |
0.0800 USDT |
0.0809 USDT |
0.0831 USDT |
| 2025-11-18 |
0.0849 USDT |
42,224,739.5000 |
0.0848 USDT |
0.0827 USDT |
0.0843 USDT |
0.0861 USDT |
| 2025-11-17 |
0.0870 USDT |
23,852,912.4000 |
0.0873 USDT |
0.0829 USDT |
0.0847 USDT |
0.0846 USDT |
| 2025-11-16 |
0.0876 USDT |
21,887,501.0000 |
0.0879 USDT |
0.0852 USDT |
0.0866 USDT |
0.0873 USDT |
| 2025-11-15 |
0.0882 USDT |
12,976,588.1000 |
0.0865 USDT |
0.0865 USDT |
0.0877 USDT |
0.0880 USDT |
| 2025-11-14 |
0.0886 USDT |
39,722,659.2000 |
0.0934 USDT |
0.0854 USDT |
0.0871 USDT |
0.0865 USDT |
| 2025-11-13 |
0.0956 USDT |
24,301,882.8000 |
0.0979 USDT |
0.0897 USDT |
0.0916 USDT |
0.0906 USDT |
| 2025-11-12 |
0.0987 USDT |
31,255,783.1000 |
0.0990 USDT |
0.0964 USDT |
0.0975 USDT |
0.0976 USDT |
| 2025-11-11 |
0.1025 USDT |
55,766,647.8000 |
0.1044 USDT |
0.0982 USDT |
0.0991 USDT |
0.1000 USDT |
| 2025-11-10 |
0.1024 USDT |
28,817,085.4000 |
0.1008 USDT |
0.1002 USDT |
0.1015 USDT |
0.1048 USDT |
| 2025-11-09 |
0.0995 USDT |
31,878,818.7000 |
0.1009 USDT |
0.0977 USDT |
0.0988 USDT |
0.1008 USDT |
| 2025-11-08 |
0.1002 USDT |
36,732,068.8000 |
0.0989 USDT |
0.0976 USDT |
0.0988 USDT |
0.1007 USDT |
| 2025-11-07 |
0.0938 USDT |
65,017,482.8000 |
0.0901 USDT |
0.0884 USDT |
0.0903 USDT |
0.0987 USDT |
| 2025-11-06 |
0.0900 USDT |
63,765,905.4000 |
0.0913 USDT |
0.0867 USDT |
0.0893 USDT |
0.0893 USDT |
| 2025-11-05 |
0.0866 USDT |
43,293,341.4000 |
0.0852 USDT |
0.0809 USDT |
0.0841 USDT |
0.0914 USDT |