Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KAIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.003507 | -0.000144 | -3.94% | 0.003638 | 0.003641 | 0.003391 | 187,295.00 |
| Apr 30 2024 | 0.003651 | -0.000179 | -4.67% | 0.00383 | 0.004516 | 0.003546 | 258,959.00 |
| Apr 29 2024 | 0.00383 | 0.00005 | 1.32% | 0.003896 | 0.004468 | 0.003709 | 187,639.00 |
| Apr 28 2024 | 0.00378 | -0.000028 | -0.74% | 0.003805 | 0.003856 | 0.003766 | 84,237.00 |
| Apr 27 2024 | 0.003808 | -0.00002 | -0.52% | 0.003825 | 0.003834 | 0.00375 | 21,631.00 |
| Apr 26 2024 | 0.003828 | -0.000041 | -1.06% | 0.003869 | 0.003886 | 0.003801 | 46,844.00 |
| Apr 25 2024 | 0.003869 | 0.000017 | 0.44% | 0.003856 | 0.003916 | 0.003768 | 81,692.00 |
| Apr 24 2024 | 0.003852 | -0.000131 | -3.29% | 0.003985 | 0.004025 | 0.003331 | 55,695.00 |
| Apr 23 2024 | 0.003983 | -0.000029 | -0.72% | 0.004008 | 0.004032 | 0.003952 | 55,974.00 |
| Apr 22 2024 | 0.004012 | 0.000113 | 2.90% | 0.003896 | 0.004035 | 0.00388 | 165,062.00 |
| Apr 21 2024 | 0.003899 | -0.000645 | -14.19% | 0.004535 | 0.004598 | 0.003856 | 121,780.00 |
| Apr 20 2024 | 0.004544 | 0.000701 | 18.24% | 0.00383 | 0.004581 | 0.003795 | 264,177.00 |
| Apr 19 2024 | 0.003843 | 0.000032 | 0.84% | 0.003803 | 0.00393 | 0.003576 | 210,141.00 |
| Apr 18 2024 | 0.003811 | 0.000131 | 3.57% | 0.003677 | 0.003848 | 0.003651 | 45,370.00 |
| Apr 17 2024 | 0.003679 | -0.000144 | -3.77% | 0.003831 | 0.003867 | 0.003592 | 76,087.00 |
| Apr 16 2024 | 0.003823 | 0.000017 | 0.45% | 0.003805 | 0.003857 | 0.003703 | 184,363.00 |
| Apr 15 2024 | 0.003806 | -0.000141 | -3.57% | 0.003947 | 0.017812 | 0.00374 | 160,499.00 |
| Apr 14 2024 | 0.003948 | 0.000078 | 2.02% | 0.003859 | 0.004579 | 0.003758 | 212,791.00 |
| Apr 13 2024 | 0.003869 | -0.000159 | -3.95% | 0.004026 | 0.004756 | 0.003696 | 204,209.00 |
| Apr 12 2024 | 0.004028 | -0.000877 | -17.88% | 0.004901 | 0.004972 | 0.003987 | 134,740.00 |
| Apr 11 2024 | 0.004905 | -0.000034 | -0.69% | 0.004939 | 0.004988 | 0.00487 | 52,396.00 |
| Apr 10 2024 | 0.004939 | 0.000097 | 2.00% | 0.004838 | 0.004976 | 0.004728 | 118,764.00 |
| Apr 09 2024 | 0.004842 | 0.00054 | 12.55% | 0.004296 | 0.005008 | 0.004178 | 49,775.00 |
| Apr 08 2024 | 0.004303 | -0.000558 | -11.48% | 0.004823 | 0.004843 | 0.00418 | 521,237.00 |
| Apr 07 2024 | 0.00486 | 0.000034 | 0.70% | 0.004823 | 0.004918 | 0.004823 | 201,647.00 |
| Apr 06 2024 | 0.004827 | 0.000067 | 1.41% | 0.004066 | 0.004871 | 0.004057 | 155,385.00 |
| Apr 05 2024 | 0.004759 | 0.000652 | 15.88% | 0.004111 | 0.004759 | 0.003986 | 53,836.00 |
| Apr 04 2024 | 0.004107 | -0.000523 | -11.30% | 0.004625 | 0.004851 | 0.004045 | 65,895.00 |
| Apr 03 2024 | 0.00463 | 0.000047 | 1.03% | 0.004585 | 0.004685 | 0.004522 | 38,592.00 |
| Apr 02 2024 | 0.004583 | -0.000308 | -6.30% | 0.004876 | 0.004876 | 0.004521 | 74,359.00 |
| Apr 01 2024 | 0.004891 | -0.000098 | -1.96% | 0.0049 | 0.005019 | 0.004775 | 52,225.00 |
| Mar 31 2024 | 0.004989 | 0.000112 | 2.30% | 0.004881 | 0.004992 | 0.00488 | 47,496.00 |
| Mar 30 2024 | 0.004876 | -0.000016 | -0.33% | 0.00489 | 0.004924 | 0.004207 | 392,684.00 |
| Mar 29 2024 | 0.004893 | -0.00006 | -1.21% | 0.004954 | 0.004965 | 0.004837 | 83,251.00 |
| Mar 28 2024 | 0.004953 | 0.000107 | 2.21% | 0.004865 | 0.005013 | 0.004827 | 132,713.00 |
| Mar 27 2024 | 0.004846 | -0.000054 | -1.10% | 0.0049 | 0.005019 | 0.004787 | 125,429.00 |
| Mar 26 2024 | 0.0049 | -0.000694 | -12.41% | 0.005582 | 0.005724 | 0.004859 | 621,896.00 |
| Mar 25 2024 | 0.005594 | 0.000207 | 3.85% | 0.005098 | 0.005696 | 0.005052 | 240,626.00 |
| Mar 24 2024 | 0.005387 | 0.000239 | 4.63% | 0.005126 | 0.00603 | 0.005107 | 361,481.00 |
| Mar 23 2024 | 0.005148 | 0.000073 | 1.44% | 0.005098 | 0.00527 | 0.005043 | 97,107.00 |
| Mar 22 2024 | 0.005075 | -0.000163 | -3.11% | 0.00524 | 0.005331 | 0.004985 | 220,711.00 |
| Mar 21 2024 | 0.005238 | -0.000188 | -3.46% | 0.005434 | 0.005456 | 0.005171 | 343,323.00 |
| Mar 20 2024 | 0.005426 | -0.000172 | -3.07% | 0.005593 | 0.005915 | 0.004951 | 67,427.00 |
| Mar 19 2024 | 0.005598 | -0.000502 | -8.23% | 0.006094 | 0.006131 | 0.004988 | 128,951.00 |
| Mar 18 2024 | 0.0061 | 0.000631 | 11.53% | 0.007305 | 0.01848 | 0.005333 | 111,818.00 |
| Mar 17 2024 | 0.005469 | -0.000401 | -6.83% | 0.005908 | 0.006123 | 0.005264 | 119,219.00 |
| Mar 16 2024 | 0.00587 | -0.000396 | -6.32% | 0.00626 | 0.0063 | 0.005852 | 304,260.00 |
| Mar 15 2024 | 0.006267 | -0.000165 | -2.57% | 0.007305 | 0.007378 | 0.005944 | 291,138.00 |
| Mar 14 2024 | 0.006432 | -0.00088 | -12.03% | 0.007305 | 0.007378 | 0.006176 | 65,927.00 |
| Mar 13 2024 | 0.007312 | 0.000165 | 2.30% | 0.00714 | 0.007942 | 0.007134 | 223,615.00 |
| Mar 12 2024 | 0.007147 | -0.00079 | -9.95% | 0.007956 | 0.007972 | 0.006924 | 119,321.00 |
| Mar 11 2024 | 0.007937 | 0.001033 | 14.96% | 0.006029 | 0.008002 | 0.005441 | 221,137.00 |
| Mar 10 2024 | 0.006904 | 0.000053 | 0.77% | 0.006849 | 0.006999 | 0.006829 | 168,507.00 |
| Mar 09 2024 | 0.006852 | 0.000704 | 11.44% | 0.006148 | 0.006859 | 0.006125 | 477,227.00 |
| Mar 08 2024 | 0.006148 | 0.00011 | 1.83% | 0.006029 | 0.006252 | 0.005435 | 525,947.00 |
| Mar 07 2024 | 0.006038 | 0.00009 | 1.51% | 0.006598 | 0.006792 | 0.005917 | 215,242.00 |
| Mar 06 2024 | 0.005948 | 0.000156 | 2.69% | 0.005736 | 0.006084 | 0.005656 | 302,550.00 |
| Mar 05 2024 | 0.005792 | -0.00031 | -5.08% | 0.006147 | 0.00629 | 0.005086 | 1,028,391.00 |
| Mar 04 2024 | 0.006102 | -0.000196 | -3.11% | 0.00612 | 0.006748 | 0.005475 | 470,111.00 |
| Mar 03 2024 | 0.006299 | 0.000096 | 1.55% | 0.0062 | 0.006325 | 0.006148 | 716,240.00 |
| Mar 02 2024 | 0.006203 | 0.000574 | 10.20% | 0.005623 | 0.006223 | 0.005547 | 243,764.00 |
| Mar 01 2024 | 0.005629 | -0.000516 | -8.40% | 0.00612 | 0.006224 | 0.005475 | 266,498.00 |
| Feb 29 2024 | 0.006145 | 0.000521 | 9.26% | 0.005608 | 0.006334 | 0.0055 | 139,500.00 |
| Feb 28 2024 | 0.005624 | -0.000076 | -1.33% | 0.005704 | 0.006135 | 0.005358 | 190,263.00 |
| Feb 27 2024 | 0.0057 | 0.000247 | 4.54% | 0.005463 | 0.006295 | 0.005012 | 375,720.00 |
| Feb 26 2024 | 0.005452 | -0.000242 | -4.25% | 0.005699 | 0.013981 | 0.005096 | 111,095.00 |
| Feb 25 2024 | 0.005694 | 0.000538 | 10.44% | 0.005157 | 0.005702 | 0.005129 | 97,203.00 |
| Feb 24 2024 | 0.005156 | 0.000069 | 1.36% | 0.005075 | 0.005668 | 0.005059 | 83,445.00 |
| Feb 23 2024 | 0.005087 | -0.000043 | -0.84% | 0.00513 | 0.005664 | 0.005054 | 69,458.00 |
| Feb 22 2024 | 0.00513 | -0.000065 | -1.25% | 0.005179 | 0.00572 | 0.005117 | 51,599.00 |
| Feb 21 2024 | 0.005195 | -0.000559 | -9.71% | 0.005749 | 0.005763 | 0.005069 | 79,708.00 |
| Feb 20 2024 | 0.005754 | 0.00006 | 1.05% | 0.005699 | 0.005826 | 0.00559 | 43,977.00 |
| Feb 19 2024 | 0.005694 | -0.000041 | -0.71% | 0.004675 | 0.014175 | 0.004655 | 106,756.00 |
| Feb 18 2024 | 0.005736 | 0.000561 | 10.85% | 0.005164 | 0.005764 | 0.005123 | 109,133.00 |
| Feb 17 2024 | 0.005174 | -0.000048 | -0.92% | 0.005216 | 0.005717 | 0.005068 | 45,262.00 |
| Feb 16 2024 | 0.005223 | 0.000546 | 11.67% | 0.004675 | 0.005252 | 0.004655 | 24,135.00 |
| Feb 15 2024 | 0.004677 | 0.00000800 | 0.17% | 0.004665 | 0.005183 | 0.004623 | 21,344.00 |
| Feb 14 2024 | 0.004669 | -0.000298 | -6.00% | 0.004974 | 0.005197 | 0.004614 | 24,329.00 |
| Feb 13 2024 | 0.004968 | -0.000035 | -0.70% | 0.004997 | 0.005038 | 0.00484 | 44,654.00 |
| Feb 12 2024 | 0.005003 | 0.000184 | 3.82% | 0.004537 | 0.005033 | 0.004526 | 76,967.00 |
| Feb 11 2024 | 0.004819 | 0.000037 | 0.77% | 0.00477 | 0.004856 | 0.00476 | 22,048.00 |
| Feb 10 2024 | 0.004782 | 0.000066 | 1.40% | 0.004723 | 0.004817 | 0.00469 | 12,442.00 |
| Feb 09 2024 | 0.004717 | 0.00018 | 3.97% | 0.004537 | 0.004821 | 0.004526 | 108,828.00 |
| Feb 08 2024 | 0.004536 | -0.000335 | -6.88% | 0.004886 | 0.005425 | 0.004527 | 122,496.00 |
| Feb 07 2024 | 0.004872 | 0.000128 | 2.69% | 0.004742 | 0.004882 | 0.004705 | 30,917.00 |
| Feb 06 2024 | 0.004744 | 0.000052 | 1.11% | 0.004692 | 0.005163 | 0.004677 | 28,795.00 |
| Feb 05 2024 | 0.004691 | -0.000414 | -8.11% | 0.005014 | 0.00503 | 0.004653 | 67,932.00 |
| Feb 04 2024 | 0.005105 | -0.000051 | -0.99% | 0.005157 | 0.005171 | 0.004661 | 57,826.00 |
| Feb 03 2024 | 0.005156 | -0.000024 | -0.46% | 0.005182 | 0.005202 | 0.004723 | 17,730.00 |
| Feb 02 2024 | 0.00518 | 0.000015 | 0.29% | 0.005169 | 0.005212 | 0.004709 | 283,327.00 |
