KAIA
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-01-28 | $0.1950000 | $0.1855000 | $0.1975000 | $0.1843000 |
2025-01-29 | $0.1855000 | $0.1857000 | $0.1857000 | $0.1855000 |
2025-02-04 | $0.1533000 | $0.1384000 | $0.1539000 | $0.1339000 |
2025-02-05 | $0.1384000 | $0.1384000 | $0.1384000 | $0.1384000 |
2025-02-08 | $0.1296000 | $0.1311000 | $0.1319000 | $0.1273000 |
2025-02-09 | $0.1311000 | $0.1302000 | $0.1341000 | $0.1260000 |
2025-02-10 | $0.1302000 | $0.1304000 | $0.1304000 | $0.1302000 |
2025-02-15 | $0.1339000 | $0.1320000 | $0.1345000 | $0.1304000 |
2025-02-16 | $0.1320000 | $0.1320000 | $0.1320000 | $0.1320000 |
2025-02-17 | $0.1296000 | $0.1310000 | $0.1343000 | $0.1291000 |
2025-02-18 | $0.1310000 | $0.1240000 | $0.1316000 | $0.1203000 |
2025-02-19 | $0.1240000 | $0.1296000 | $0.1300000 | $0.1236000 |
2025-02-20 | $0.1296000 | $0.1297000 | $0.1297000 | $0.1296000 |
2025-02-23 | $0.1351000 | $0.1383000 | $0.1399000 | $0.1337000 |
2025-02-24 | $0.1383000 | $0.1253000 | $0.1383000 | $0.1241000 |
2025-02-25 | $0.1253000 | $0.1293000 | $0.1315000 | $0.1206000 |
2025-02-26 | $0.1293000 | $0.1273000 | $0.1311000 | $0.1236000 |
2025-02-27 | $0.1273000 | $0.1256000 | $0.1286000 | $0.1230000 |
2025-02-28 | $0.1256000 | $0.1257000 | $0.1257000 | $0.1256000 |
2025-03-02 | $0.1201000 | $0.1284000 | $0.1302000 | $0.1185000 |
2025-03-03 | $0.1284000 | $0.1284000 | $0.1284000 | $0.1284000 |
2025-03-04 | $0.1150000 | $0.1163000 | $0.1173000 | $0.1086000 |
2025-03-05 | $0.1163000 | $0.1196000 | $0.1205000 | $0.1152000 |
2025-03-06 | $0.1196000 | $0.1170000 | $0.1213000 | $0.1155000 |
2025-03-07 | $0.1170000 | $0.1148000 | $0.1179000 | $0.1107000 |
2025-03-08 | $0.1148000 | $0.1135000 | $0.1169000 | $0.1131000 |
2025-03-09 | $0.1135000 | $0.1069000 | $0.1147000 | $0.1067000 |
2025-03-10 | $0.1069000 | $0.1004000 | $0.1117000 | $0.0980 |
2025-03-11 | $0.1004000 | $0.1062000 | $0.1073000 | $0.0954 |
2025-03-12 | $0.1062000 | $0.1101000 | $0.1106000 | $0.1042000 |
2025-03-13 | $0.1101000 | $0.1077000 | $0.1120000 | $0.1055000 |
2025-03-14 | $0.1077000 | $0.1102000 | $0.1117000 | $0.1074000 |
2025-03-15 | $0.1102000 | $0.1109000 | $0.1115000 | $0.1099000 |
2025-03-16 | $0.1109000 | $0.1080000 | $0.1112000 | $0.1063000 |
2025-03-17 | $0.1080000 | $0.1089000 | $0.1102000 | $0.1063000 |
2025-03-18 | $0.1089000 | $0.1057000 | $0.1089000 | $0.1033000 |
2025-03-19 | $0.1057000 | $0.1116000 | $0.1126000 | $0.1054000 |
2025-03-20 | $0.1116000 | $0.1091000 | $0.1116000 | $0.1082000 |
2025-03-21 | $0.1091000 | $0.1091000 | $0.1091000 | $0.1091000 |
2025-03-22 | $0.1061000 | $0.1080000 | $0.1088000 | $0.1061000 |
2025-03-23 | $0.1080000 | $0.1072000 | $0.1100000 | $0.1065000 |
2025-03-24 | $0.1072000 | $0.1072000 | $0.1072000 | $0.1072000 |
2025-03-26 | $0.1092000 | $0.1099000 | $0.1123000 | $0.1087000 |
2025-03-27 | $0.1099000 | $0.1100000 | $0.1100000 | $0.1099000 |
2025-03-28 | $0.1114000 | $0.1059000 | $0.1115000 | $0.1046000 |
2025-03-29 | $0.1059000 | $0.1025000 | $0.1067000 | $0.1015000 |
2025-03-30 | $0.1025000 | $0.1033000 | $0.1051000 | $0.1020000 |
2025-03-31 | $0.1033000 | $0.1025000 | $0.1039000 | $0.1000000 |
2025-04-01 | $0.1025000 | $0.1044000 | $0.1064000 | $0.1020000 |
2025-04-02 | $0.1044000 | $0.1031000 | $0.1096000 | $0.1018000 |
2025-04-03 | $0.1031000 | $0.1056000 | $0.1077000 | $0.1015000 |
2025-04-04 | $0.1056000 | $0.1101000 | $0.1131000 | $0.1050000 |
2025-04-05 | $0.1101000 | $0.1079000 | $0.1102000 | $0.1062000 |
2025-04-06 | $0.1079000 | $0.0989 | $0.1088000 | $0.0969 |
2025-04-07 | $0.0989 | $0.0978 | $0.1017000 | $0.0901 |
2025-04-08 | $0.0978 | $0.0947 | $0.1006000 | $0.0938 |
2025-04-09 | $0.0947 | $0.1034000 | $0.1053000 | $0.0919 |
2025-04-10 | $0.1034000 | $0.1000000 | $0.1034000 | $0.0981 |
2025-04-11 | $0.1000000 | $0.1032000 | $0.1043000 | $0.0997000 |
2025-04-12 | $0.1032000 | $0.1049000 | $0.1051000 | $0.1017000 |
2025-04-13 | $0.1049000 | $0.0990 | $0.1056000 | $0.0978 |
2025-04-14 | $0.0990 | $0.1002000 | $0.1027000 | $0.0983 |
2025-04-15 | $0.1002000 | $0.0997400 | $0.1022000 | $0.0997000 |
2025-04-16 | $0.0997400 | $0.0997000 | $0.1006000 | $0.0979 |
2025-04-17 | $0.0997000 | $0.1004000 | $0.1015000 | $0.0984 |
2025-04-18 | $0.1004000 | $0.1007000 | $0.1021000 | $0.0998600 |
2025-04-19 | $0.1007000 | $0.1025000 | $0.1029000 | $0.1000000 |
2025-04-20 | $0.1025000 | $0.1029000 | $0.1038000 | $0.1001000 |
2025-04-21 | $0.1029000 | $0.1071000 | $0.1087000 | $0.1029000 |
2025-04-22 | $0.1071000 | $0.1190000 | $0.1191000 | $0.1061000 |
2025-04-23 | $0.1190000 | $0.1190000 | $0.1190000 | $0.1190000 |
2025-04-24 | $0.1171000 | $0.1165000 | $0.1177000 | $0.1120000 |
2025-04-25 | $0.1165000 | $0.1165000 | $0.1165000 | $0.1165000 |
2025-04-26 | $0.1170000 | $0.1161000 | $0.1180000 | $0.1137000 |
2025-04-27 | $0.1161000 | $0.1134000 | $0.1161000 | $0.1120000 |
2025-04-28 | $0.1134000 | $0.1156000 | $0.1157000 | $0.1095000 |
2025-04-29 | $0.1156000 | $0.1155000 | $0.1200000 | $0.1145000 |
2025-04-30 | $0.1155000 | $0.1159000 | $0.1159000 | $0.1155000 |