KaiCoin Historical Data - KAIUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
KaiCoin (Gate.io:KAIUSDT)
KaiCoin (Gate.io:KAIUSDT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.00422	5.1E-5	1.22	0.004169	0.004257	0.004123	2977252
1714262280	0.004169	-1.2E-5	-0.29	0.004182	0.004229	0.00407	1785044
1714175880	0.004181	-5.1E-5	-1.21	0.00423	0.004246	0.004156	1648035
1714089480	0.004232	3.3E-5	0.79	0.004198	0.00435	0.004089	3944099
1714003080	0.004199	0.00014	3.45	0.004057	0.004265	0.003929	4424670
1713916680	0.004059	-0.000161	-3.82	0.004314	0.004345	0.004003	3760676
1713830280	0.00422	-0.000122	-2.81	0.004363	0.00437	0.004124	3505684
1713743880	0.004342	-0.000234	-5.11	0.004586	0.004605	0.00431	5994128
1713657480	0.004576	0.000332	7.82	0.004257	0.004987	0.004177	5317891
1713571080	0.004244	0.000277	6.98	0.003958	0.00431	0.00351	4579238
1713484680	0.003967	5.5E-5	1.41	0.003911	0.003991	0.00381	3127972
1713398280	0.003912	-6.5E-5	-1.63	0.00397	0.004015	0.003889	4984849
1713311880	0.003977	-6.4E-5	-1.58	0.004038	0.004777	0.003887	6945665
1713225480	0.004041	-0.000415	-9.31	0.004409	0.004535	0.004002	8632072
1713139080	0.004456	1.0E-5	0.22	0.004477	0.004671	0.004124	10802982
1713052680	0.004446	-5.3E-5	-1.18	0.004504	0.004964	0.004111	10617966
1712966280	0.004499	-0.000517	-10.31	0.004986	0.005066	0.004401	10141026
1712879880	0.005016	-0.000146	-2.83	0.005151	0.005204	0.004964	8406082
1712793480	0.005162	0.000151	3.01	0.004999	0.005224	0.004975	9555350
1712707080	0.005011	3.3E-5	0.66	0.004961	0.005076	0.004728	9736861
1712620680	0.004978	-2.4E-5	-0.48	0.004998	0.005089	0.0047	9926413
1712534280	0.005002	-0.000101	-1.98	0.005121	0.00548	0.004941	9806599
1712447880	0.005103	0.000381	8.07	0.004718	0.005202	0.004651	4627831
1712361480	0.004722	5.0E-5	1.07	0.00465	0.004858	0.004558	6880369
1712275080	0.004672	0	0.00	0.004675	0.004798	0.004567	6019820
1712188680	0.004672	-0.000134	-2.79	0.004801	0.004946	0.00466	7540923
1712102280	0.004806	-0.000215	-4.28	0.005027	0.005124	0.00436	11405358
1712015880	0.005021	-0.000222	-4.23	0.005237	0.005283	0.00487	6695886
1711929480	0.005243	-9.0E-6	-0.17	0.005228	0.005929	0.005128	7124788
1711843080	0.005252	1.0E-5	0.19	0.00522	0.005429	0.004971	11147212
1711756680	0.005242	-7.2E-5	-1.35	0.005315	0.005367	0.005191	9239687
1711670280	0.005314	1.0E-6	0.02	0.005327	0.005563	0.005129	10475953
1711583880	0.005313	-7.0E-6	-0.13	0.00525	0.00567	0.005168	9728544
1711497480	0.00532	-0.00076	-12.50	0.006071	0.006194	0.005154	11260400
1711411080	0.00608	8.0E-5	1.33	0.006018	0.006099	0.005676	10292728
1711324680	0.006	0.000518	9.45	0.005472	0.0061	0.00539	8091321
1711238280	0.005482	3.0E-5	0.55	0.005475	0.005634	0.005421	7915587
1711151880	0.005452	-0.00026	-4.55	0.005685	0.00594	0.005428	9541221
1711065480	0.005712	-0.00028	-4.67	0.006023	0.006127	0.005494	9455872
1710979080	0.005992	0.000352	6.24	0.005614	0.006046	0.005528	10735887
1710892680	0.00564	-0.000278	-4.70	0.005913	0.005984	0.005252	12615202
1710806280	0.005918	-0.000168	-2.76	0.006247	0.006261	0.005689	9739712
1710719880	0.006086	8.6E-5	1.43	0.006016	0.006237	0.005812	9062095
1710633480	0.006	-0.000326	-5.15	0.006285	0.006977	0.005958	9317474
1710547080	0.006326	-0.000681	-9.72	0.007009	0.007099	0.00617	9454191
1710460680	0.007007	-0.000577	-7.61	0.007588	0.007763	0.006501	9181802
1710374280	0.007584	-5.8E-5	-0.76	0.007665	0.007931	0.007389	6980570
1710287880	0.007642	-0.000315	-3.96	0.007922	0.008	0.007351	7403454
1710201480	0.007957	0.000768	10.68	0.007194	0.008	0.007161	7999492
1710115080	0.007189	1.0E-6	0.01	0.007187	0.00777	0.006911	10516375
1710028680	0.007188	0.000644	9.84	0.006547	0.007238	0.006425	8132241
1709942280	0.006544	-3.7E-5	-0.56	0.006554	0.00661	0.006027	6341122
1709855880	0.006581	4.2E-5	0.64	0.00655	0.00695	0.006384	6982081
1709769480	0.006539	0.00058	9.73	0.00597	0.006622	0.005929	5611670
1709683080	0.005959	-0.000745	-11.11	0.006665	0.00674	0.005585	5861111
1709596680	0.006704	3.2E-5	0.48	0.006753	0.00695	0.006434	6055031
1709510280	0.006672	0.000394	6.28	0.006339	0.00687	0.006216	6129054
1709423880	0.006278	0.000426	7.28	0.005845	0.006411	0.005845	4710692
1709337480	0.005852	-0.000297	-4.83	0.00615	0.006215	0.005678	3729560
1709251080	0.006149	4.9E-5	0.80	0.006113	0.006395	0.006076	3851139
1709164680	0.0061	8.0E-6	0.13	0.006131	0.006349	0.005852	5109408
1709078280	0.006092	0.00055	9.92	0.005549	0.006436	0.005537	6106573
1708991880	0.005542	-0.000135	-2.38	0.005691	0.005703	0.0055	2957497
1708905480	0.005677	0.00019	3.46	0.005479	0.005743	0.005356	3243737
1708819080	0.005487	4.4E-5	0.81	0.005446	0.005715	0.005383	3703048
1708732680	0.005443	-0.000146	-2.61	0.005528	0.005812	0.00541	2433915
1708646280	0.005589	5.0E-6	0.09	0.005578	0.005863	0.005479	3360201
1708559880	0.005584	-0.000283	-4.82	0.005779	0.005793	0.005241	2927408
1708473480	0.005867	-0.000189	-3.12	0.006056	0.006214	0.00577	4040510
1708387080	0.006056	0.00026	4.49	0.005795	0.006519	0.005787	5978891
1708300680	0.005796	0.000198	3.54	0.005605	0.005853	0.005226	4109295
1708214280	0.005598	9.5E-5	1.73	0.005506	0.005899	0.005347	5476650
1708127880	0.005503	0.000351	6.81	0.005151	0.0057	0.005137	5103393
1708041480	0.005152	2.7E-5	0.53	0.005141	0.005399	0.004941	4131040
1707955080	0.005125	2.0E-5	0.39	0.005073	0.005317	0.004997	2703267
1707868680	0.005105	-0.00014	-2.67	0.005238	0.005386	0.005	3097692
1707782280	0.005245	0.000155	3.05	0.00509	0.005249	0.004996	2529294
1707695880	0.00509	8.1E-5	1.62	0.005013	0.005113	0.00495	2855646
1707609480	0.005009	-2.1E-5	-0.42	0.005025	0.005066	0.004905	3403958
1707523080	0.00503	0.000152	3.12	0.004877	0.0054	0.004863	2900297
1707436680	0.004878	-0.000234	-4.58	0.005112	0.005219	0.004827	1975169
1707350280	0.005112	0.000115	2.30	0.004995	0.005112	0.004964	2092007
1707263880	0.004997	-1.6E-5	-0.32	0.005009	0.005046	0.004933	2764346
1707177480	0.005013	-3.0E-6	-0.06	0.005005	0.005071	0.00496	2417268
1707091080	0.005016	-0.00017	-3.28	0.005187	0.005664	0.004981	3124654
1707004680	0.005186	-0.000121	-2.28	0.005302	0.005306	0.005053	3264382
1706918280	0.005307	4.2E-5	0.80	0.005261	0.005698	0.005193	3628000
1706831880	0.005265	-0.000179	-3.29	0.005439	0.005449	0.005215	1319915
1706745480	0.005444	0.000143	2.70	0.005298	0.005958	0.005298	7209812
1706659080	0.005301	0.000153	2.97	0.005119	0.005869	0.004977	3019814
1706572680	0.005148	5.4E-5	1.06	0.005103	0.005179	0.004995	1041671
1706486280	0.005094	-4.6E-5	-0.89	0.005168	0.005226	0.005011	1133499
1706399880	0.00514	-4.0E-6	-0.08	0.005147	0.005368	0.005041	2951106

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions