Crypto exchange OKEx
Market [unlinked] / Tether (USDT)
Identifier on OKEx: KAIA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.2235 USDT | 3,411,685.4400 | 0.2201 USDT | 0.2145 USDT | 0.2334 USDT | 0.2301 USDT |
| 2024-12-22 | 0.2208 USDT | 3,369,414.2500 | 0.2191 USDT | 0.2144 USDT | 0.2266 USDT | 0.2201 USDT |
| 2024-12-21 | 0.2302 USDT | 7,440,464.3600 | 0.2343 USDT | 0.2166 USDT | 0.2472 USDT | 0.2190 USDT |
| 2024-12-20 | 0.2093 USDT | 11,614,544.5100 | 0.2217 USDT | 0.1886 USDT | 0.2350 USDT | 0.2342 USDT |
| 2024-12-19 | 0.2308 USDT | 7,667,786.2800 | 0.2346 USDT | 0.2133 USDT | 0.2452 USDT | 0.2214 USDT |
| 2024-12-18 | 0.2530 USDT | 7,752,859.4500 | 0.2613 USDT | 0.2334 USDT | 0.2657 USDT | 0.2346 USDT |
| 2024-12-17 | 0.2668 USDT | 10,443,437.3600 | 0.2659 USDT | 0.2565 USDT | 0.2743 USDT | 0.2612 USDT |
| 2024-12-16 | 0.2787 USDT | 11,017,168.6900 | 0.2987 USDT | 0.2645 USDT | 0.3005 USDT | 0.2659 USDT |
| 2024-12-15 | 0.2964 USDT | 18,601,940.6200 | 0.2797 USDT | 0.2760 USDT | 0.3131 USDT | 0.2986 USDT |
| 2024-12-14 | 0.2913 USDT | 26,199,322.9500 | 0.2738 USDT | 0.2702 USDT | 0.3220 USDT | 0.2800 USDT |
| 2024-12-13 | 0.2733 USDT | 6,459,647.9600 | 0.2760 USDT | 0.2669 USDT | 0.2787 USDT | 0.2741 USDT |
| 2024-12-12 | 0.2793 USDT | 13,572,367.1100 | 0.2739 USDT | 0.2681 USDT | 0.2900 USDT | 0.2757 USDT |
| 2024-12-11 | 0.2651 USDT | 13,209,272.7600 | 0.2557 USDT | 0.2415 USDT | 0.2815 USDT | 0.2739 USDT |
| 2024-12-10 | 0.2527 USDT | 17,882,099.2100 | 0.2556 USDT | 0.2303 USDT | 0.2722 USDT | 0.2558 USDT |
| 2024-12-09 | 0.2798 USDT | 19,573,059.8200 | 0.3224 USDT | 0.2300 USDT | 0.3224 USDT | 0.2557 USDT |
| 2024-12-08 | 0.3203 USDT | 9,511,349.1000 | 0.3163 USDT | 0.3064 USDT | 0.3348 USDT | 0.3226 USDT |
| 2024-12-07 | 0.3283 USDT | 7,806,541.5900 | 0.3305 USDT | 0.3100 USDT | 0.3471 USDT | 0.3168 USDT |
| 2024-12-06 | 0.3238 USDT | 12,336,004.2000 | 0.3181 USDT | 0.3084 USDT | 0.3446 USDT | 0.3304 USDT |
| 2024-12-05 | 0.3273 USDT | 16,930,101.4500 | 0.3455 USDT | 0.3108 USDT | 0.3457 USDT | 0.3184 USDT |
| 2024-12-04 | 0.3534 USDT | 22,311,327.3200 | 0.3344 USDT | 0.3163 USDT | 0.3925 USDT | 0.3459 USDT |
| 2024-12-03 | 0.3389 USDT | 62,196,092.8100 | 0.4000 USDT | 0.2500 USDT | 0.4182 USDT | 0.3343 USDT |
| 2024-12-02 | 0.3221 USDT | 69,955,834.4200 | 0.2539 USDT | 0.2538 USDT | 0.4205 USDT | 0.4010 USDT |
| 2024-12-01 | 0.2343 USDT | 13,527,442.2500 | 0.2064 USDT | 0.2009 USDT | 0.2635 USDT | 0.2540 USDT |
| 2024-11-30 | 0.2006 USDT | 3,449,504.4800 | 0.1964 USDT | 0.1951 USDT | 0.2068 USDT | 0.2062 USDT |
| 2024-11-29 | 0.1929 USDT | 3,229,077.0100 | 0.1925 USDT | 0.1881 USDT | 0.1969 USDT | 0.1966 USDT |
| 2024-11-28 | 0.1892 USDT | 3,090,665.3900 | 0.1900 USDT | 0.1860 USDT | 0.1946 USDT | 0.1928 USDT |
| 2024-11-27 | 0.1852 USDT | 6,593,205.6900 | 0.1796 USDT | 0.1796 USDT | 0.1917 USDT | 0.1900 USDT |
| 2024-11-26 | 0.1815 USDT | 5,398,005.2500 | 0.1838 USDT | 0.1725 USDT | 0.1914 USDT | 0.1793 USDT |
| 2024-11-25 | 0.1941 USDT | 5,938,012.6700 | 0.2090 USDT | 0.1768 USDT | 0.2094 USDT | 0.1841 USDT |
| 2024-11-24 | 0.1939 USDT | 15,108,271.9800 | 0.1738 USDT | 0.1733 USDT | 0.2111 USDT | 0.2093 USDT |
| 2024-11-23 | 0.1733 USDT | 8,390,339.4400 | 0.1670 USDT | 0.1647 USDT | 0.1829 USDT | 0.1739 USDT |
| 2024-11-22 | 0.1586 USDT | 6,950,789.1400 | 0.1488 USDT | 0.1470 USDT | 0.1688 USDT | 0.1670 USDT |
| 2024-11-21 | 0.1455 USDT | 3,827,367.4000 | 0.1429 USDT | 0.1412 USDT | 0.1494 USDT | 0.1489 USDT |
| 2024-11-20 | 0.1446 USDT | 3,393,219.5600 | 0.1491 USDT | 0.1394 USDT | 0.1492 USDT | 0.1428 USDT |
| 2024-11-19 | 0.1480 USDT | 20,495,485.5600 | 0.1365 USDT | 0.1362 USDT | 0.1588 USDT | 0.1490 USDT |
| 2024-11-18 | 0.1337 USDT | 2,501,628.2400 | 0.1318 USDT | 0.1310 USDT | 0.1374 USDT | 0.1364 USDT |
| 2024-11-17 | 0.1356 USDT | 3,676,217.9600 | 0.1378 USDT | 0.1280 USDT | 0.1410 USDT | 0.1316 USDT |
| 2024-11-16 | 0.1371 USDT | 6,685,648.7400 | 0.1290 USDT | 0.1284 USDT | 0.1426 USDT | 0.1378 USDT |
| 2024-11-15 | 0.1268 USDT | 4,949,756.4300 | 0.1243 USDT | 0.1235 USDT | 0.1298 USDT | 0.1290 USDT |
| 2024-11-14 | 0.1232 USDT | 6,558,561.8500 | 0.1207 USDT | 0.1171 USDT | 0.1322 USDT | 0.1241 USDT |
| 2024-11-13 | 0.1205 USDT | 5,080,714.4500 | 0.1237 USDT | 0.1172 USDT | 0.1250 USDT | 0.1208 USDT |
| 2024-11-12 | 0.1257 USDT | 6,572,992.7600 | 0.1319 USDT | 0.1202 USDT | 0.1319 USDT | 0.1237 USDT |
| 2024-11-11 | 0.1310 USDT | 8,454,390.2500 | 0.1317 USDT | 0.1275 USDT | 0.1343 USDT | 0.1319 USDT |
| 2024-11-10 | 0.1318 USDT | 9,353,181.7000 | 0.1263 USDT | 0.1253 USDT | 0.1383 USDT | 0.1317 USDT |
| 2024-11-09 | 0.1238 USDT | 5,031,062.5000 | 0.1219 USDT | 0.1210 USDT | 0.1266 USDT | 0.1262 USDT |
| 2024-11-08 | 0.1219 USDT | 3,607,375.5900 | 0.1231 USDT | 0.1202 USDT | 0.1239 USDT | 0.1219 USDT |
| 2024-11-07 | 0.1235 USDT | 3,773,193.2400 | 0.1239 USDT | 0.1213 USDT | 0.1268 USDT | 0.1232 USDT |
| 2024-11-06 | 0.1215 USDT | 8,288,286.5300 | 0.1188 USDT | 0.1181 USDT | 0.1245 USDT | 0.1241 USDT |
| 2024-11-05 | 0.1181 USDT | 3,095,768.2700 | 0.1169 USDT | 0.1160 USDT | 0.1200 USDT | 0.1187 USDT |
| 2024-11-04 | 0.1187 USDT | 5,720,545.1200 | 0.1232 USDT | 0.1127 USDT | 0.1260 USDT | 0.1167 USDT |
12