Crypto exchange Kucoin
Market Kaia (KAIA) / Tether (USDT)
Identifier on Kucoin: KAIA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.2107 USDT | 225,582.5800 KAIA | 0.2087 USDT | 0.2019 USDT | 0.2168 USDT | 0.2077 USDT |
| 2025-01-23 | 0.2082 USDT | 458,239.5300 KAIA | 0.2120 USDT | 0.2025 USDT | 0.2132 USDT | 0.2079 USDT |
| 2025-01-22 | 0.2176 USDT | 862,405.0000 KAIA | 0.2216 USDT | 0.2093 USDT | 0.2272 USDT | 0.2114 USDT |
| 2025-01-21 | 0.2167 USDT | 2,168,927.3600 KAIA | 0.2146 USDT | 0.2075 USDT | 0.2271 USDT | 0.2266 USDT |
| 2025-01-20 | 0.2145 USDT | 2,951,085.5300 KAIA | 0.2122 USDT | 0.2040 USDT | 0.2281 USDT | 0.2162 USDT |
| 2025-01-19 | 0.2248 USDT | 3,267,781.3500 KAIA | 0.2369 USDT | 0.2102 USDT | 0.2476 USDT | 0.2124 USDT |
| 2025-01-18 | 0.2480 USDT | 2,052,880.5800 KAIA | 0.2546 USDT | 0.2306 USDT | 0.2665 USDT | 0.2327 USDT |
| 2025-01-17 | 0.2435 USDT | 1,836,253.0400 KAIA | 0.2265 USDT | 0.2255 USDT | 0.2611 USDT | 0.2493 USDT |
| 2025-01-16 | 0.2266 USDT | 1,289,805.0200 KAIA | 0.2278 USDT | 0.2214 USDT | 0.2316 USDT | 0.2299 USDT |
| 2025-01-15 | 0.2197 USDT | 1,885,460.4900 KAIA | 0.2137 USDT | 0.2072 USDT | 0.2296 USDT | 0.2274 USDT |
| 2025-01-14 | 0.2093 USDT | 547,511.6900 KAIA | 0.2064 USDT | 0.2032 USDT | 0.2136 USDT | 0.2136 USDT |
| 2025-01-13 | 0.2002 USDT | 1,147,878.0400 KAIA | 0.2089 USDT | 0.1899 USDT | 0.2128 USDT | 0.2077 USDT |
| 2025-01-12 | 0.2123 USDT | 239,158.0900 KAIA | 0.2152 USDT | 0.2093 USDT | 0.2161 USDT | 0.2127 USDT |
| 2025-01-11 | 0.2112 USDT | 284,629.7100 KAIA | 0.2132 USDT | 0.2081 USDT | 0.2152 USDT | 0.2143 USDT |
| 2025-01-10 | 0.2119 USDT | 1,125,197.3200 KAIA | 0.2137 USDT | 0.2043 USDT | 0.2227 USDT | 0.2128 USDT |
| 2025-01-09 | 0.2060 USDT | 979,630.0600 KAIA | 0.2043 USDT | 0.1973 USDT | 0.2121 USDT | 0.2059 USDT |
| 2025-01-08 | 0.2019 USDT | 629,618.5600 KAIA | 0.2100 USDT | 0.1899 USDT | 0.2135 USDT | 0.2005 USDT |
| 2025-01-07 | 0.2211 USDT | 1,407,910.3600 KAIA | 0.2329 USDT | 0.2076 USDT | 0.2342 USDT | 0.2101 USDT |
| 2025-01-06 | 0.2329 USDT | 1,009,394.7900 KAIA | 0.2263 USDT | 0.2225 USDT | 0.2395 USDT | 0.2363 USDT |
| 2025-01-05 | 0.2232 USDT | 283,757.0900 KAIA | 0.2269 USDT | 0.2200 USDT | 0.2285 USDT | 0.2241 USDT |
| 2025-01-04 | 0.2272 USDT | 466,507.9700 KAIA | 0.2287 USDT | 0.2234 USDT | 0.2314 USDT | 0.2269 USDT |
| 2025-01-03 | 0.2189 USDT | 231,718.8500 KAIA | 0.2190 USDT | 0.2140 USDT | 0.2228 USDT | 0.2218 USDT |
| 2025-01-02 | 0.2158 USDT | 972,905.7000 KAIA | 0.2098 USDT | 0.2089 USDT | 0.2226 USDT | 0.2181 USDT |
| 2025-01-01 | 0.2025 USDT | 186,897.3800 KAIA | 0.2017 USDT | 0.1979 USDT | 0.2090 USDT | 0.2080 USDT |
| 2024-12-31 | 0.2002 USDT | 652,190.2000 KAIA | 0.1971 USDT | 0.1921 USDT | 0.2111 USDT | 0.2009 USDT |
| 2024-12-30 | 0.1986 USDT | 395,235.2000 KAIA | 0.1980 USDT | 0.1917 USDT | 0.2038 USDT | 0.1968 USDT |
| 2024-12-29 | 0.2063 USDT | 243,073.7100 KAIA | 0.2101 USDT | 0.1996 USDT | 0.2111 USDT | 0.2011 USDT |
| 2024-12-28 | 0.2056 USDT | 296,641.8200 KAIA | 0.2071 USDT | 0.2025 USDT | 0.2099 USDT | 0.2088 USDT |
| 2024-12-27 | 0.2099 USDT | 737,894.1800 KAIA | 0.2100 USDT | 0.2050 USDT | 0.2164 USDT | 0.2085 USDT |
| 2024-12-26 | 0.2152 USDT | 459,281.6800 KAIA | 0.2274 USDT | 0.2072 USDT | 0.2278 USDT | 0.2099 USDT |
| 2024-12-25 | 0.2277 USDT | 181,518.7900 KAIA | 0.2330 USDT | 0.2230 USDT | 0.2330 USDT | 0.2243 USDT |
| 2024-12-24 | 0.2288 USDT | 464,971.5000 KAIA | 0.2291 USDT | 0.2224 USDT | 0.2352 USDT | 0.2308 USDT |
| 2024-12-23 | 0.2194 USDT | 167,319.9500 KAIA | 0.2200 USDT | 0.2146 USDT | 0.2261 USDT | 0.2207 USDT |
| 2024-12-22 | 0.2215 USDT | 674,992.2400 KAIA | 0.2195 USDT | 0.2157 USDT | 0.2268 USDT | 0.2210 USDT |
| 2024-12-21 | 0.2352 USDT | 1,050,931.1100 KAIA | 0.2340 USDT | 0.2208 USDT | 0.2471 USDT | 0.2219 USDT |
| 2024-12-20 | 0.2075 USDT | 2,950,092.7200 KAIA | 0.2226 USDT | 0.1887 USDT | 0.2325 USDT | 0.2299 USDT |
| 2024-12-19 | 0.2301 USDT | 1,651,830.9700 KAIA | 0.2350 USDT | 0.2135 USDT | 0.2448 USDT | 0.2193 USDT |
| 2024-12-18 | 0.2512 USDT | 1,470,970.9300 KAIA | 0.2615 USDT | 0.2359 USDT | 0.2655 USDT | 0.2370 USDT |
| 2024-12-17 | 0.2668 USDT | 780,827.2000 KAIA | 0.2657 USDT | 0.2607 USDT | 0.2740 USDT | 0.2660 USDT |
| 2024-12-16 | 0.2793 USDT | 1,324,515.0100 KAIA | 0.2987 USDT | 0.2646 USDT | 0.3002 USDT | 0.2743 USDT |
| 2024-12-15 | 0.2967 USDT | 3,532,322.3600 KAIA | 0.2795 USDT | 0.2761 USDT | 0.3126 USDT | 0.2889 USDT |
| 2024-12-14 | 0.2949 USDT | 2,569,692.9700 KAIA | 0.2736 USDT | 0.2707 USDT | 0.3214 USDT | 0.2798 USDT |
| 2024-12-13 | 0.2731 USDT | 459,658.0200 KAIA | 0.2759 USDT | 0.2671 USDT | 0.2786 USDT | 0.2739 USDT |
| 2024-12-12 | 0.2797 USDT | 986,854.6200 KAIA | 0.2744 USDT | 0.2683 USDT | 0.2895 USDT | 0.2752 USDT |
| 2024-12-11 | 0.2662 USDT | 1,325,550.7200 KAIA | 0.2559 USDT | 0.2422 USDT | 0.2795 USDT | 0.2701 USDT |
| 2024-12-10 | 0.2549 USDT | 1,122,862.1800 KAIA | 0.2555 USDT | 0.2325 USDT | 0.2720 USDT | 0.2350 USDT |
| 2024-12-09 | 0.2886 USDT | 1,142,190.8500 KAIA | 0.3207 USDT | 0.2689 USDT | 0.3209 USDT | 0.2736 USDT |
| 2024-12-08 | 0.3203 USDT | 578,359.7400 KAIA | 0.3170 USDT | 0.3058 USDT | 0.3347 USDT | 0.3218 USDT |
| 2024-12-07 | 0.3318 USDT | 401,183.3600 KAIA | 0.3310 USDT | 0.3167 USDT | 0.3466 USDT | 0.3167 USDT |
| 2024-12-06 | 0.3238 USDT | 1,246,379.6800 KAIA | 0.3174 USDT | 0.3084 USDT | 0.3437 USDT | 0.3236 USDT |
12