KAIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.002824 | 0.00025 | 9.71% | 0.002527 | 0.002847 | 0.00249 | 2,451,824.00 |
Jul 25 2024 | 0.002574 | 0.000083 | 3.33% | 0.002367 | 0.002603 | 0.002365 | 2,705,981.00 |
Jul 24 2024 | 0.002491 | 0.000027 | 1.10% | 0.002537 | 0.002559 | 0.002263 | 3,192,323.00 |
Jul 23 2024 | 0.002464 | -0.0004 | -13.97% | 0.002707 | 0.002977 | 0.002457 | 2,668,173.00 |
Jul 22 2024 | 0.002864 | 0.000167 | 6.19% | 0.002776 | 0.002873 | 0.002668 | 2,214,959.00 |
Jul 21 2024 | 0.002697 | 0.000042 | 1.58% | 0.002654 | 0.002913 | 0.002654 | 2,471,920.00 |
Jul 20 2024 | 0.002655 | 0.00027 | 11.32% | 0.002408 | 0.002781 | 0.002338 | 2,838,022.00 |
Jul 19 2024 | 0.002385 | -0.000217 | -8.34% | 0.002519 | 0.002662 | 0.002309 | 2,795,333.00 |
Jul 18 2024 | 0.002602 | -0.000086 | -3.20% | 0.002569 | 0.002757 | 0.00249 | 2,667,620.00 |
Jul 17 2024 | 0.002688 | 0.000303 | 12.70% | 0.002398 | 0.002719 | 0.002306 | 2,638,574.00 |
Jul 16 2024 | 0.002385 | -0.000117 | -4.68% | 0.002515 | 0.002539 | 0.002322 | 2,353,452.00 |
Jul 15 2024 | 0.002502 | -0.000031 | -1.22% | 0.002455 | 0.002583 | 0.00239 | 2,364,775.00 |
Jul 14 2024 | 0.002533 | 0.000034 | 1.36% | 0.002489 | 0.002559 | 0.00239 | 2,552,127.00 |
Jul 13 2024 | 0.002499 | -0.000266 | -9.62% | 0.002584 | 0.002774 | 0.002477 | 2,514,038.00 |
Jul 12 2024 | 0.002765 | 0.000217 | 8.52% | 0.002152 | 0.002765 | 0.00215 | 3,208,871.00 |
Jul 11 2024 | 0.002548 | 0.000147 | 6.12% | 0.002383 | 0.002612 | 0.002143 | 3,376,882.00 |
Jul 10 2024 | 0.002401 | -0.000172 | -6.68% | 0.00268 | 0.0027 | 0.002347 | 2,443,673.00 |
Jul 09 2024 | 0.002573 | -0.000261 | -9.21% | 0.002903 | 0.002969 | 0.002548 | 1,936,746.00 |
Jul 08 2024 | 0.002834 | -0.000128 | -4.32% | 0.002985 | 0.003031 | 0.002815 | 2,119,487.00 |
Jul 07 2024 | 0.002962 | 0.000181 | 6.51% | 0.002724 | 0.003052 | 0.002672 | 2,237,364.00 |
Jul 06 2024 | 0.002781 | 0.000011 | 0.40% | 0.002858 | 0.002882 | 0.002672 | 2,201,933.00 |
Jul 05 2024 | 0.00277 | -0.000147 | -5.04% | 0.003069 | 0.003085 | 0.002757 | 2,231,732.00 |
Jul 04 2024 | 0.002917 | -0.000282 | -8.82% | 0.003195 | 0.003267 | 0.002907 | 1,819,612.00 |
Jul 03 2024 | 0.003199 | -0.00003 | -0.93% | 0.003247 | 0.003318 | 0.003106 | 1,839,490.00 |
Jul 02 2024 | 0.003229 | 0.00025 | 8.39% | 0.002956 | 0.003286 | 0.002924 | 2,133,942.00 |
Jul 01 2024 | 0.002979 | 0.000164 | 5.83% | 0.002736 | 0.003067 | 0.002735 | 2,045,438.00 |
Jun 30 2024 | 0.002815 | 0.000103 | 3.80% | 0.002708 | 0.002848 | 0.002614 | 2,136,533.00 |
Jun 29 2024 | 0.002712 | 0.000131 | 5.08% | 0.002623 | 0.002738 | 0.002536 | 2,231,900.00 |
Jun 28 2024 | 0.002581 | -0.000113 | -4.19% | 0.002822 | 0.002856 | 0.002565 | 2,496,813.00 |
Jun 27 2024 | 0.002694 | -0.000158 | -5.54% | 0.002996 | 0.003016 | 0.002625 | 2,269,642.00 |
Jun 26 2024 | 0.002852 | -0.000029 | -1.01% | 0.003089 | 0.003129 | 0.002745 | 2,277,753.00 |
Jun 25 2024 | 0.002881 | -0.000265 | -8.42% | 0.003173 | 0.003191 | 0.002872 | 1,800,790.00 |
Jun 24 2024 | 0.003146 | 0.00009 | 2.95% | 0.003078 | 0.003276 | 0.003021 | 1,948,390.00 |
Jun 23 2024 | 0.003056 | 0.000202 | 7.08% | 0.002849 | 0.003142 | 0.00282 | 2,206,407.00 |
Jun 22 2024 | 0.002854 | -0.000098 | -3.32% | 0.003019 | 0.003115 | 0.002779 | 2,220,910.00 |
Jun 21 2024 | 0.002952 | -0.000201 | -6.37% | 0.003121 | 0.003277 | 0.00291 | 2,863,412.00 |
Jun 20 2024 | 0.003153 | 0.00023 | 7.87% | 0.003095 | 0.003262 | 0.002011 | 3,392,235.00 |
Jun 19 2024 | 0.002923 | -0.000016 | -0.54% | 0.003029 | 0.003164 | 0.002814 | 2,627,909.00 |
Jun 18 2024 | 0.002939 | -0.00034 | -10.37% | 0.003229 | 0.003414 | 0.002859 | 2,299,445.00 |
Jun 17 2024 | 0.003279 | 0.000126 | 4.00% | 0.003225 | 0.003353 | 0.003092 | 1,922,438.00 |
Jun 16 2024 | 0.003153 | -0.000101 | -3.10% | 0.003342 | 0.003464 | 0.003153 | 1,905,100.00 |
Jun 15 2024 | 0.003254 | 0.000214 | 7.04% | 0.003169 | 0.003342 | 0.002916 | 2,321,329.00 |
Jun 14 2024 | 0.00304 | -0.000456 | -13.04% | 0.003506 | 0.00358 | 0.003038 | 2,001,833.00 |
Jun 13 2024 | 0.003496 | -0.000041 | -1.16% | 0.003595 | 0.003719 | 0.003414 | 1,711,559.00 |
Jun 12 2024 | 0.003537 | -0.000112 | -3.07% | 0.00362 | 0.003719 | 0.003447 | 1,566,472.00 |
Jun 11 2024 | 0.003649 | 0.000054 | 1.50% | 0.003413 | 0.003738 | 0.003412 | 1,861,556.00 |
Jun 10 2024 | 0.003595 | 0.000243 | 7.25% | 0.003242 | 0.003714 | 0.003224 | 1,929,266.00 |
Jun 09 2024 | 0.003352 | -0.000211 | -5.92% | 0.003717 | 0.003766 | 0.003205 | 1,975,031.00 |
Jun 08 2024 | 0.003563 | 0.000046 | 1.31% | 0.003548 | 0.003788 | 0.003448 | 1,829,017.00 |
Jun 07 2024 | 0.003517 | 0.0002 | 6.03% | 0.0034 | 0.003634 | 0.003271 | 1,901,280.00 |
Jun 06 2024 | 0.003317 | -0.000083 | -2.44% | 0.00353 | 0.003606 | 0.003149 | 1,987,847.00 |
Jun 05 2024 | 0.0034 | -0.000064 | -1.85% | 0.003406 | 0.003697 | 0.003391 | 1,773,194.00 |
Jun 04 2024 | 0.003464 | 0.000082 | 2.42% | 0.00332 | 0.003551 | 0.003277 | 1,875,445.00 |
Jun 03 2024 | 0.003382 | -0.000236 | -6.52% | 0.003577 | 0.003744 | 0.003277 | 1,904,380.00 |
Jun 02 2024 | 0.003618 | 0.000041 | 1.15% | 0.003556 | 0.003744 | 0.003343 | 1,660,421.00 |
Jun 01 2024 | 0.003577 | 0.000033 | 0.93% | 0.003512 | 0.003644 | 0.003469 | 1,723,975.00 |
May 31 2024 | 0.003544 | -0.000462 | -11.53% | 0.003923 | 0.004057 | 0.003488 | 1,650,264.00 |
May 30 2024 | 0.004006 | 0.000077 | 1.96% | 0.003866 | 0.004059 | 0.003829 | 1,423,971.00 |
May 29 2024 | 0.003929 | -0.000246 | -5.89% | 0.004078 | 0.004218 | 0.003829 | 1,461,582.00 |
May 28 2024 | 0.004175 | 0.0001 | 2.45% | 0.004012 | 0.004207 | 0.003866 | 1,523,506.00 |
May 27 2024 | 0.004075 | 0.000165 | 4.22% | 0.00379 | 0.004182 | 0.003675 | 1,710,367.00 |
May 26 2024 | 0.00391 | -0.000096 | -2.40% | 0.003957 | 0.004063 | 0.003675 | 1,620,421.00 |
May 25 2024 | 0.004006 | -0.000233 | -5.50% | 0.00393 | 0.004246 | 0.003874 | 1,598,373.00 |
May 24 2024 | 0.004239 | 0.000333 | 8.53% | 0.003957 | 0.004246 | 0.003758 | 1,650,074.00 |
May 23 2024 | 0.003906 | -0.000083 | -2.08% | 0.003958 | 0.004162 | 0.003838 | 1,512,214.00 |
May 22 2024 | 0.003989 | -0.000094 | -2.30% | 0.004076 | 0.004196 | 0.003893 | 1,346,160.00 |
May 21 2024 | 0.004083 | -0.000127 | -3.02% | 0.004158 | 0.004246 | 0.004013 | 1,269,793.00 |
May 20 2024 | 0.00421 | 0.000092 | 2.23% | 0.004101 | 0.004246 | 0.003931 | 1,365,388.00 |
May 19 2024 | 0.004118 | 0.000114 | 2.85% | 0.004197 | 0.004246 | 0.003889 | 1,535,518.00 |
May 18 2024 | 0.004004 | -0.00000500 | -0.12% | 0.003711 | 0.004246 | 0.00367 | 1,787,339.00 |
May 17 2024 | 0.004009 | -0.000177 | -4.23% | 0.004191 | 0.004248 | 0.003661 | 1,663,986.00 |
May 16 2024 | 0.004186 | -0.000031 | -0.74% | 0.004166 | 0.004729 | 0.004028 | 1,712,620.00 |
May 15 2024 | 0.004217 | 0.000018 | 0.43% | 0.004086 | 0.004729 | 0.003978 | 1,642,277.00 |
May 14 2024 | 0.004199 | -0.000038 | -0.90% | 0.004353 | 0.004363 | 0.003978 | 1,485,363.00 |
May 13 2024 | 0.004237 | -0.000231 | -5.17% | 0.004387 | 0.004482 | 0.004207 | 1,002,153.00 |
May 12 2024 | 0.004468 | 0.000205 | 4.81% | 0.004402 | 0.004482 | 0.004221 | 1,132,985.00 |
May 11 2024 | 0.004263 | 0.000022 | 0.52% | 0.004228 | 0.004481 | 0.004152 | 1,482,781.00 |
May 10 2024 | 0.004241 | 0.000054 | 1.29% | 0.004209 | 0.004482 | 0.003966 | 1,513,026.00 |
May 09 2024 | 0.004187 | 0.000029 | 0.70% | 0.004115 | 0.004259 | 0.004013 | 1,031,524.00 |
May 08 2024 | 0.004158 | -0.00014 | -3.26% | 0.004413 | 0.004427 | 0.00411 | 1,209,491.00 |
May 07 2024 | 0.004298 | -0.000049 | -1.13% | 0.004306 | 0.004481 | 0.004253 | 1,202,301.00 |
May 06 2024 | 0.004347 | 0.000073 | 1.71% | 0.004253 | 0.004466 | 0.004194 | 1,436,542.00 |
May 05 2024 | 0.004274 | -0.000135 | -3.06% | 0.004393 | 0.00479 | 0.004152 | 1,834,913.00 |
May 04 2024 | 0.004409 | 0.000702 | 18.94% | 0.003817 | 0.00479 | 0.00364 | 2,212,982.00 |
May 03 2024 | 0.003707 | 0.000174 | 4.92% | 0.003468 | 0.003898 | 0.003434 | 1,737,857.00 |
May 02 2024 | 0.003533 | 0.000011 | 0.31% | 0.003476 | 0.003627 | 0.003345 | 1,756,596.00 |
May 01 2024 | 0.003522 | -0.000183 | -4.94% | 0.003776 | 0.003904 | 0.003421 | 1,773,108.00 |
Apr 30 2024 | 0.003705 | 0.00000800 | 0.22% | 0.003793 | 0.00391 | 0.003643 | 1,834,745.00 |
Apr 29 2024 | 0.003697 | -0.00000100 | -0.03% | 0.003791 | 0.003871 | 0.003382 | 2,033,438.00 |
Apr 28 2024 | 0.003698 | 0.000358 | 10.72% | 0.003431 | 0.003912 | 0.003272 | 2,075,710.00 |
Apr 27 2024 | 0.00334 | -0.000339 | -9.21% | 0.003694 | 0.003797 | 0.003334 | 1,771,840.00 |