Identifier on DigiFinex: kaia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.0594 USDT |
1,145,118.9000 KAIA |
0.0598 USDT |
0.0578 USDT |
0.0583 USDT |
0.0586 USDT |
| 2025-12-22 |
0.0598 USDT |
79,376.9000 KAIA |
0.0594 USDT |
0.0592 USDT |
0.0596 USDT |
0.0592 USDT |
| 2025-12-21 |
0.0600 USDT |
6,668,185.9000 KAIA |
0.0602 USDT |
0.0585 USDT |
0.0588 USDT |
0.0589 USDT |
| 2025-12-20 |
0.0605 USDT |
15,928.8000 KAIA |
0.0612 USDT |
0.0609 USDT |
0.0612 USDT |
0.0609 USDT |
| 2025-12-19 |
0.0574 USDT |
6,284,553.8000 KAIA |
0.0552 USDT |
0.0537 USDT |
0.0552 USDT |
0.0596 USDT |
| 2025-12-18 |
0.0611 USDT |
37,634.7000 KAIA |
0.0548 USDT |
0.0548 USDT |
0.0556 USDT |
0.0554 USDT |
| 2025-12-17 |
0.0694 USDT |
4,169,602.0000 KAIA |
0.0698 USDT |
0.0671 USDT |
0.0675 USDT |
0.0674 USDT |
| 2025-12-16 |
0.0701 USDT |
4,944,612.4000 KAIA |
0.0709 USDT |
0.0685 USDT |
0.0697 USDT |
0.0690 USDT |
| 2025-12-15 |
0.0742 USDT |
26,402.2000 KAIA |
0.0750 USDT |
0.0750 USDT |
0.0755 USDT |
0.0753 USDT |
| 2025-12-14 |
0.0746 USDT |
73,127.0000 KAIA |
0.0738 USDT |
0.0736 USDT |
0.0744 USDT |
0.0741 USDT |
| 2025-12-13 |
0.0744 USDT |
3,118.8000 KAIA |
0.0751 USDT |
0.0751 USDT |
0.0754 USDT |
0.0752 USDT |
| 2025-12-12 |
0.0759 USDT |
18,212.4000 KAIA |
0.0759 USDT |
0.0757 USDT |
0.0759 USDT |
0.0759 USDT |
| 2025-12-11 |
0.0755 USDT |
111,308.0000 KAIA |
0.0769 USDT |
0.0769 USDT |
0.0773 USDT |
0.0769 USDT |
| 2025-12-10 |
0.0786 USDT |
151,659.3000 KAIA |
0.0770 USDT |
0.0765 USDT |
0.0770 USDT |
0.0766 USDT |
| 2025-12-09 |
0.0785 USDT |
5,413,696.7000 KAIA |
0.0770 USDT |
0.0765 USDT |
0.0771 USDT |
0.0793 USDT |
| 2025-12-08 |
0.0786 USDT |
2,274,576.3000 KAIA |
0.0787 USDT |
0.0772 USDT |
0.0783 USDT |
0.0772 USDT |
| 2025-12-07 |
0.0783 USDT |
235,890.2000 KAIA |
0.0774 USDT |
0.0774 USDT |
0.0790 USDT |
0.0788 USDT |
| 2025-12-06 |
0.0781 USDT |
14,477.2000 KAIA |
0.0774 USDT |
0.0772 USDT |
0.0774 USDT |
0.0772 USDT |
| 2025-12-05 |
0.0790 USDT |
3,486,906.3000 KAIA |
0.0805 USDT |
0.0770 USDT |
0.0777 USDT |
0.0777 USDT |
| 2025-12-04 |
0.0806 USDT |
21,094.2000 KAIA |
0.0805 USDT |
0.0801 USDT |
0.0807 USDT |
0.0801 USDT |
| 2025-12-03 |
0.0801 USDT |
3,943,166.8000 KAIA |
0.0794 USDT |
0.0787 USDT |
0.0795 USDT |
0.0792 USDT |
| 2025-12-02 |
0.0778 USDT |
54,423.7000 KAIA |
0.0799 USDT |
0.0796 USDT |
0.0801 USDT |
0.0796 USDT |
| 2025-12-01 |
0.0746 USDT |
2,155,643.9000 KAIA |
0.0742 USDT |
0.0724 USDT |
0.0735 USDT |
0.0750 USDT |
| 2025-11-30 |
0.0789 USDT |
28,541.9000 KAIA |
0.0797 USDT |
0.0795 USDT |
0.0797 USDT |
0.0797 USDT |
| 2025-11-29 |
0.0794 USDT |
84,338.5000 KAIA |
0.0789 USDT |
0.0785 USDT |
0.0789 USDT |
0.0789 USDT |
| 2025-11-28 |
0.0805 USDT |
2,050,827.2000 KAIA |
0.0809 USDT |
0.0790 USDT |
0.0798 USDT |
0.0794 USDT |
| 2025-11-27 |
0.0811 USDT |
2,951,723.2000 KAIA |
0.0820 USDT |
0.0804 USDT |
0.0810 USDT |
0.0806 USDT |
| 2025-11-26 |
0.0807 USDT |
66,750.9000 KAIA |
0.0813 USDT |
0.0811 USDT |
0.0815 USDT |
0.0815 USDT |
| 2025-11-25 |
0.0805 USDT |
2,242,670.5000 KAIA |
0.0811 USDT |
0.0790 USDT |
0.0802 USDT |
0.0805 USDT |
| 2025-11-24 |
0.0791 USDT |
2,108,063.4000 KAIA |
0.0795 USDT |
0.0777 USDT |
0.0780 USDT |
0.0807 USDT |
| 2025-11-23 |
0.0781 USDT |
67,693.3000 KAIA |
0.0796 USDT |
0.0790 USDT |
0.0798 USDT |
0.0792 USDT |
| 2025-11-22 |
0.0759 USDT |
261,012.5000 KAIA |
0.0771 USDT |
0.0767 USDT |
0.0775 USDT |
0.0770 USDT |
| 2025-11-21 |
0.0793 USDT |
3,556,807.8000 KAIA |
0.0801 USDT |
0.0732 USDT |
0.0751 USDT |
0.0745 USDT |
| 2025-11-20 |
0.0825 USDT |
10,011.2000 KAIA |
0.0806 USDT |
0.0799 USDT |
0.0806 USDT |
0.0799 USDT |
| 2025-11-19 |
0.0843 USDT |
214,522.2000 KAIA |
0.0813 USDT |
0.0802 USDT |
0.0817 USDT |
0.0808 USDT |
| 2025-11-18 |
0.0849 USDT |
37,842.3000 KAIA |
0.0865 USDT |
0.0860 USDT |
0.0865 USDT |
0.0860 USDT |
| 2025-11-17 |
0.0874 USDT |
39,165.5000 KAIA |
0.0877 USDT |
0.0875 USDT |
0.0877 USDT |
0.0875 USDT |
| 2025-11-16 |
0.0875 USDT |
3,523,867.2000 KAIA |
0.0876 USDT |
0.0853 USDT |
0.0865 USDT |
0.0875 USDT |
| 2025-11-15 |
0.0879 USDT |
168,813.2000 KAIA |
0.0883 USDT |
0.0875 USDT |
0.0885 USDT |
0.0877 USDT |
| 2025-11-14 |
0.0889 USDT |
43,395.4000 KAIA |
0.0872 USDT |
0.0872 USDT |
0.0875 USDT |
0.0875 USDT |
| 2025-11-13 |
0.0964 USDT |
201,489.9000 KAIA |
0.0914 USDT |
0.0908 USDT |
0.0923 USDT |
0.0908 USDT |
| 2025-11-12 |
0.0997 USDT |
2,790,684.7000 KAIA |
0.0990 USDT |
0.0969 USDT |
0.0988 USDT |
0.1008 USDT |
| 2025-11-11 |
0.1028 USDT |
66,948.6000 KAIA |
0.0989 USDT |
0.0987 USDT |
0.0992 USDT |
0.0990 USDT |
| 2025-11-10 |
0.1023 USDT |
200,917.1000 KAIA |
0.1035 USDT |
0.1024 USDT |
0.1035 USDT |
0.1024 USDT |
| 2025-11-09 |
0.0995 USDT |
39,377.3000 KAIA |
0.1009 USDT |
0.1005 USDT |
0.1014 USDT |
0.1005 USDT |
| 2025-11-08 |
0.1003 USDT |
2,014,111.9000 KAIA |
0.1005 USDT |
0.0976 USDT |
0.0988 USDT |
0.0995 USDT |
| 2025-11-07 |
0.0902 USDT |
283,046.7000 KAIA |
0.0888 USDT |
0.0884 USDT |
0.0904 USDT |
0.0901 USDT |
| 2025-11-06 |
0.0900 USDT |
7,683,037.7000 KAIA |
0.0909 USDT |
0.0869 USDT |
0.0891 USDT |
0.0893 USDT |
| 2025-11-05 |
0.0855 USDT |
59,039.7000 KAIA |
0.0880 USDT |
0.0874 USDT |
0.0882 USDT |
0.0874 USDT |
| 2025-11-04 |
0.0907 USDT |
327,631.1000 KAIA |
0.0860 USDT |
0.0857 USDT |
0.0869 USDT |
0.0862 USDT |