Crypto exchange DigiFinex
Market Kaia (KAIA) / Tether (USDT)
Identifier on DigiFinex: kaia_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.2211 USDT | 34,937.6000 KAIA | 0.2207 USDT | 0.2191 USDT | 0.2211 USDT | 0.2193 USDT |
| 2024-12-21 | 0.2316 USDT | 159,968.9000 KAIA | 0.2216 USDT | 0.2191 USDT | 0.2220 USDT | 0.2204 USDT |
| 2024-12-20 | 0.2093 USDT | 1,480,727.6000 KAIA | 0.2242 USDT | 0.2231 USDT | 0.2295 USDT | 0.2251 USDT |
| 2024-12-19 | 0.2334 USDT | 3,410,003.7000 KAIA | 0.2369 USDT | 0.2132 USDT | 0.2212 USDT | 0.2147 USDT |
| 2024-12-18 | 0.2561 USDT | 2,855,590.0000 KAIA | 0.2541 USDT | 0.2367 USDT | 0.2435 USDT | 0.2429 USDT |
| 2024-12-17 | 0.2676 USDT | 587,052.4000 KAIA | 0.2658 USDT | 0.2626 USDT | 0.2647 USDT | 0.2646 USDT |
| 2024-12-16 | 0.2800 USDT | 99,832.1000 KAIA | 0.2704 USDT | 0.2687 USDT | 0.2708 USDT | 0.2696 USDT |
| 2024-12-15 | 0.2956 USDT | 81,554.5000 KAIA | 0.2918 USDT | 0.2913 USDT | 0.2934 USDT | 0.2923 USDT |
| 2024-12-14 | 0.2910 USDT | 3,952,967.2000 KAIA | 0.2869 USDT | 0.2755 USDT | 0.2797 USDT | 0.2762 USDT |
| 2024-12-13 | 0.2732 USDT | 999,788.8000 KAIA | 0.2745 USDT | 0.2701 USDT | 0.2731 USDT | 0.2714 USDT |
| 2024-12-12 | 0.2795 USDT | 3,007,573.0000 KAIA | 0.2758 USDT | 0.2725 USDT | 0.2817 USDT | 0.2747 USDT |
| 2024-12-11 | 0.2647 USDT | 386,063.1000 KAIA | 0.2708 USDT | 0.2690 USDT | 0.2752 USDT | 0.2744 USDT |
| 2024-12-10 | 0.2529 USDT | 4,982,206.7000 KAIA | 0.2550 USDT | 0.2304 USDT | 0.2396 USDT | 0.2584 USDT |
| 2024-12-09 | 0.2812 USDT | 3,725,061.5000 KAIA | 0.2660 USDT | 0.2301 USDT | 0.2552 USDT | 0.2574 USDT |
| 2024-12-08 | 0.3190 USDT | 2,812,469.6000 KAIA | 0.3156 USDT | 0.3136 USDT | 0.3216 USDT | 0.3188 USDT |
| 2024-12-07 | 0.3284 USDT | 440,127.2000 KAIA | 0.3152 USDT | 0.3111 USDT | 0.3158 USDT | 0.3127 USDT |
| 2024-12-06 | 0.3234 USDT | 2,358,469.8000 KAIA | 0.3189 USDT | 0.3147 USDT | 0.3183 USDT | 0.3360 USDT |
| 2024-12-05 | 0.3309 USDT | 282,056.9000 KAIA | 0.3252 USDT | 0.3202 USDT | 0.3272 USDT | 0.3206 USDT |
| 2024-12-04 | 0.3521 USDT | 3,263,673.7000 KAIA | 0.3589 USDT | 0.3375 USDT | 0.3453 USDT | 0.3479 USDT |
| 2024-12-03 | 0.3506 USDT | 1,222,073.9000 KAIA | 0.3316 USDT | 0.3163 USDT | 0.3331 USDT | 0.3245 USDT |
| 2024-12-02 | 0.2773 USDT | 1,475,471.0000 KAIA | 0.2966 USDT | 0.2948 USDT | 0.3217 USDT | 0.3162 USDT |
| 2024-12-01 | 0.2325 USDT | 6,018,730.0000 KAIA | 0.2425 USDT | 0.2377 USDT | 0.2446 USDT | 0.2599 USDT |
| 2024-11-30 | 0.1999 USDT | 30,960.6000 KAIA | 0.2032 USDT | 0.2025 USDT | 0.2032 USDT | 0.2031 USDT |
| 2024-11-29 | 0.1916 USDT | 1,325,756.2000 KAIA | 0.1915 USDT | 0.1910 USDT | 0.1923 USDT | 0.1949 USDT |
| 2024-11-28 | 0.1892 USDT | 1,014,914.3000 KAIA | 0.1871 USDT | 0.1870 USDT | 0.1883 USDT | 0.1924 USDT |
| 2024-11-27 | 0.1837 USDT | 39,132.4000 KAIA | 0.1865 USDT | 0.1862 USDT | 0.1868 USDT | 0.1866 USDT |
| 2024-11-26 | 0.1825 USDT | 116,049.2000 KAIA | 0.1769 USDT | 0.1760 USDT | 0.1777 USDT | 0.1769 USDT |
| 2024-11-25 | 0.1986 USDT | 3,243,192.0000 KAIA | 0.1987 USDT | 0.1875 USDT | 0.1905 USDT | 0.1907 USDT |
| 2024-11-24 | 0.1900 USDT | 43,748.9000 KAIA | 0.1984 USDT | 0.1975 USDT | 0.1986 USDT | 0.1977 USDT |
| 2024-11-23 | 0.1715 USDT | 2,364,434.9000 KAIA | 0.1765 USDT | 0.1703 USDT | 0.1732 USDT | 0.1731 USDT |
| 2024-11-22 | 0.1561 USDT | 332,130.6000 KAIA | 0.1614 USDT | 0.1605 USDT | 0.1623 USDT | 0.1619 USDT |
| 2024-11-21 | 0.1452 USDT | 235,546.4000 KAIA | 0.1466 USDT | 0.1464 USDT | 0.1475 USDT | 0.1474 USDT |
| 2024-11-20 | 0.1447 USDT | 1,415,065.9000 KAIA | 0.1439 USDT | 0.1393 USDT | 0.1408 USDT | 0.1419 USDT |
| 2024-11-19 | 0.1467 USDT | 4,860,958.7000 KAIA | 0.1460 USDT | 0.1424 USDT | 0.1460 USDT | 0.1485 USDT |
| 2024-11-18 | 0.1333 USDT | 134,265.7000 KAIA | 0.1346 USDT | 0.1343 USDT | 0.1354 USDT | 0.1354 USDT |
| 2024-11-17 | 0.1366 USDT | 138,325.1000 KAIA | 0.1353 USDT | 0.1348 USDT | 0.1358 USDT | 0.1353 USDT |
| 2024-11-16 | 0.1362 USDT | 2,321,584.2000 KAIA | 0.1406 USDT | 0.1361 USDT | 0.1378 USDT | 0.1377 USDT |
| 2024-11-15 | 0.1261 USDT | 1,647,316.0000 KAIA | 0.1278 USDT | 0.1269 USDT | 0.1280 USDT | 0.1281 USDT |
| 2024-11-14 | 0.1228 USDT | 3,707,369.3000 KAIA | 0.1205 USDT | 0.1203 USDT | 0.1254 USDT | 0.1236 USDT |
| 2024-11-13 | 0.1209 USDT | 2,427,445.0000 KAIA | 0.1201 USDT | 0.1174 USDT | 0.1185 USDT | 0.1184 USDT |
| 2024-11-12 | 0.1266 USDT | 114,026.3000 KAIA | 0.1233 USDT | 0.1228 USDT | 0.1236 USDT | 0.1235 USDT |
| 2024-11-11 | 0.1306 USDT | 1,854,808.9000 KAIA | 0.1295 USDT | 0.1290 USDT | 0.1301 USDT | 0.1306 USDT |
| 2024-11-10 | 0.1296 USDT | 251,857.8000 KAIA | 0.1327 USDT | 0.1325 USDT | 0.1352 USDT | 0.1351 USDT |
| 2024-11-09 | 0.1232 USDT | 636,424.8000 KAIA | 0.1242 USDT | 0.1231 USDT | 0.1241 USDT | 0.1233 USDT |
| 2024-11-08 | 0.1219 USDT | 278,692.4000 KAIA | 0.1212 USDT | 0.1203 USDT | 0.1211 USDT | 0.1218 USDT |
| 2024-11-07 | 0.1231 USDT | 28,515.8000 KAIA | 0.1233 USDT | 0.1227 USDT | 0.1234 USDT | 0.1230 USDT |
| 2024-11-06 | 0.1211 USDT | 1,095,771.5000 KAIA | 0.1218 USDT | 0.1206 USDT | 0.1218 USDT | 0.1214 USDT |
| 2024-11-05 | 0.1171 USDT | 1,010,488.1000 KAIA | 0.1169 USDT | 0.1168 USDT | 0.1183 USDT | 0.1186 USDT |
| 2024-11-04 | 0.1227 USDT | 720,793.1000 KAIA | 0.1228 USDT | 0.1196 USDT | 0.1209 USDT | 0.1198 USDT |
| 2024-11-03 | 0.1248 USDT | 0.0000 KAIA | 0.1248 USDT | 0.1248 USDT | 0.1248 USDT | 0.1248 USDT |
12