Crypto exchange Kucoin
Market Kaia (KAIA) / Tether (USDT)
Identifier on Kucoin: KAIA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.2175 USDT | 37,980.7500 KAIA | 0.2200 USDT | 0.2146 USDT | 0.2200 USDT | 0.2183 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 |
| 2024-12-05 | 0.3289 USDT | 2,487,214.8100 KAIA | 0.3443 USDT | 0.3111 USDT | 0.3443 USDT | 0.3236 USDT |
| 2024-12-04 | 0.3563 USDT | 3,881,375.8800 KAIA | 0.3348 USDT | 0.3172 USDT | 0.3959 USDT | 0.3449 USDT |
| 2024-12-03 | 0.3335 USDT | 6,422,101.5600 KAIA | 0.4057 USDT | 0.2500 USDT | 0.4190 USDT | 0.3339 USDT |
| 2024-12-02 | 0.3040 USDT | 5,746,108.5700 KAIA | 0.2540 USDT | 0.2540 USDT | 0.3989 USDT | 0.3641 USDT |
| 2024-12-01 | 0.2368 USDT | 2,099,761.5300 KAIA | 0.2064 USDT | 0.2011 USDT | 0.2800 USDT | 0.2600 USDT |
| 2024-11-30 | 0.2004 USDT | 164,609.9500 KAIA | 0.1961 USDT | 0.1953 USDT | 0.2038 USDT | 0.2026 USDT |
| 2024-11-29 | 0.1925 USDT | 228,529.7100 KAIA | 0.1924 USDT | 0.1884 USDT | 0.1961 USDT | 0.1958 USDT |
| 2024-11-28 | 0.1889 USDT | 282,883.9700 KAIA | 0.1900 USDT | 0.1863 USDT | 0.1944 USDT | 0.1916 USDT |
| 2024-11-27 | 0.1848 USDT | 409,822.5200 KAIA | 0.1802 USDT | 0.1802 USDT | 0.1896 USDT | 0.1865 USDT |
| 2024-11-26 | 0.1811 USDT | 414,234.2500 KAIA | 0.1837 USDT | 0.1724 USDT | 0.1912 USDT | 0.1791 USDT |
| 2024-11-25 | 0.1935 USDT | 620,560.2300 KAIA | 0.2096 USDT | 0.1768 USDT | 0.2096 USDT | 0.1835 USDT |
| 2024-11-24 | 0.1937 USDT | 1,327,095.9900 KAIA | 0.1736 USDT | 0.1736 USDT | 0.2085 USDT | 0.1957 USDT |
| 2024-11-23 | 0.1741 USDT | 722,383.8400 KAIA | 0.1680 USDT | 0.1651 USDT | 0.1808 USDT | 0.1718 USDT |
| 2024-11-22 | 0.1578 USDT | 408,715.5500 KAIA | 0.1488 USDT | 0.1474 USDT | 0.1665 USDT | 0.1644 USDT |
| 2024-11-21 | 0.1431 USDT | 400,178.2200 KAIA | 0.1425 USDT | 0.1411 USDT | 0.1491 USDT | 0.1474 USDT |
| 2024-11-20 | 0.1443 USDT | 133,459.9100 KAIA | 0.1492 USDT | 0.1396 USDT | 0.1492 USDT | 0.1418 USDT |
| 2024-11-19 | 0.1486 USDT | 883,438.6300 KAIA | 0.1370 USDT | 0.1370 USDT | 0.1626 USDT | 0.1470 USDT |
| 2024-11-18 | 0.1330 USDT | 168,181.3600 KAIA | 0.1317 USDT | 0.1316 USDT | 0.1357 USDT | 0.1334 USDT |
| 2024-11-17 | 0.1346 USDT | 225,839.4000 KAIA | 0.1380 USDT | 0.1287 USDT | 0.1408 USDT | 0.1303 USDT |
| 2024-11-16 | 0.1363 USDT | 261,043.1500 KAIA | 0.1290 USDT | 0.1285 USDT | 0.1422 USDT | 0.1382 USDT |
| 2024-11-15 | 0.1261 USDT | 352,059.2700 KAIA | 0.1241 USDT | 0.1238 USDT | 0.1298 USDT | 0.1290 USDT |
| 2024-11-14 | 0.1204 USDT | 269,144.1800 KAIA | 0.1200 USDT | 0.1172 USDT | 0.1254 USDT | 0.1243 USDT |
| 2024-11-13 | 0.1203 USDT | 327,086.4200 KAIA | 0.1234 USDT | 0.1178 USDT | 0.1244 USDT | 0.1206 USDT |
| 2024-11-12 | 0.1253 USDT | 469,767.3900 KAIA | 0.1314 USDT | 0.1207 USDT | 0.1314 USDT | 0.1230 USDT |
| 2024-11-11 | 0.1320 USDT | 522,051.7100 KAIA | 0.1316 USDT | 0.1283 USDT | 0.1361 USDT | 0.1301 USDT |
| 2024-11-10 | 0.1306 USDT | 547,821.9900 KAIA | 0.1262 USDT | 0.1255 USDT | 0.1384 USDT | 0.1359 USDT |
| 2024-11-09 | 0.1234 USDT | 328,984.5600 KAIA | 0.1217 USDT | 0.1210 USDT | 0.1264 USDT | 0.1238 USDT |
| 2024-11-08 | 0.1219 USDT | 271,709.4600 KAIA | 0.1231 USDT | 0.1202 USDT | 0.1238 USDT | 0.1217 USDT |
| 2024-11-07 | 0.1235 USDT | 326,532.4000 KAIA | 0.1239 USDT | 0.1222 USDT | 0.1266 USDT | 0.1231 USDT |
| 2024-11-06 | 0.1217 USDT | 336,893.0800 KAIA | 0.1187 USDT | 0.1183 USDT | 0.1242 USDT | 0.1210 USDT |
| 2024-11-05 | 0.1181 USDT | 222,950.8000 KAIA | 0.1170 USDT | 0.1161 USDT | 0.1200 USDT | 0.1192 USDT |
| 2024-11-04 | 0.1230 USDT | 263,303.4300 KAIA | 0.1232 USDT | 0.1183 USDT | 0.1258 USDT | 0.1187 USDT |
12