Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kaia Tether logo
KAIAUSDT
Kaia Tether
—
0.0371 $
-0.000200 (%-0.54)
Day Low₺0.0367
Day High₺0.0377
Bid0.0371
Ask0.0372

Market Data

Spot Rate
B:0.0371
A:0.0372
Circulating Supply
6,347,476,191
Market Cap
$235.59M
Overview
Technicals
Comments
Archive

KAIAUSDT: Kaia Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1317
CLOSE 0.1313

Low

LOW 0.0464

High

HIGH 0.2665
DATEOPENHIGHLOWCLOSE
01/01/20250.20110.23070.19720.2095
01/02/20250.20950.22250.20890.2198
01/03/20250.21980.23130.21380.2293
01/04/20250.22940.23160.22320.2272
01/05/20250.22720.22870.21970.2263
01/06/20250.22630.23980.22230.2345
01/07/20250.23440.23440.20750.2096
01/08/20250.20960.21370.18970.2048
01/09/20250.20470.21590.19720.2136
01/10/20250.21360.22290.20440.2131
01/11/20250.21310.21790.2080.2152
01/12/20250.21530.21660.20540.2089
01/13/20250.2090.21320.18980.2061
01/14/20250.20620.21450.20320.2134
01/15/20250.21350.22970.20710.2273
01/16/20250.22740.23170.22110.2257
01/17/20250.22580.26120.22540.2535
01/18/20250.25350.26650.23050.2373
01/19/20250.23720.24760.2080.2122
01/20/20250.21220.22840.20380.2141
01/21/20250.21410.22780.20730.2219
01/22/20250.22180.22740.20910.2122
01/23/20250.21220.21330.20240.2088
01/24/20250.20880.21680.20190.2079
01/25/20250.20780.20990.20540.2061
01/26/20250.20610.20910.1990.1996
01/27/20250.19950.19980.18070.1954
01/28/20250.19550.19770.18430.1856
01/29/20250.18550.19440.18170.1883
01/30/20250.18830.19610.18680.1922
01/31/20250.19220.19570.18620.1877
02/01/20250.18760.18980.17380.1756
02/02/20250.17570.17760.14230.148
02/03/20250.14790.15460.080.1532
02/04/20250.15310.15430.13390.1384
02/05/20250.13840.14390.13550.1378
02/06/20250.13770.1420.13030.1318
02/07/20250.13190.14130.12640.1297
02/08/20250.12980.13210.12720.1312
02/09/20250.13130.13440.12540.1301
02/10/20250.130.13460.12690.1335
02/11/20250.13350.13790.12740.1303
02/12/20250.13040.13520.12840.1346
02/13/20250.13460.13550.12930.1306
02/14/20250.13070.13580.13020.1338
02/15/20250.13380.13470.13030.132
02/16/20250.1320.13320.12950.1303
02/17/20250.13030.13450.1290.1312
02/18/20250.13120.13180.12010.1243
02/19/20250.12430.13030.12340.1296
02/20/20250.12960.13270.12860.1321
02/21/20250.13220.14120.12720.1285
02/22/20250.12860.14060.12790.1351
02/23/20250.13520.14090.13350.1382
02/24/20250.13820.13860.12310.1255
02/25/20250.12550.13170.120.1295
02/26/20250.12950.13140.12360.1279
02/27/20250.1280.12870.12290.1256
02/28/20250.12570.12580.11570.1231
03/01/20250.12310.12480.1170.12
03/02/20250.11990.13030.11850.1284
03/03/20250.12840.12950.11340.1152
03/04/20250.11530.11750.10850.1161
03/05/20250.1160.12060.11520.1195
03/06/20250.11950.12150.11540.1168
03/07/20250.11690.1180.11030.1148
03/08/20250.11480.11710.11310.1135
03/09/20250.11340.11460.10640.1069
03/10/20250.10710.11180.0980.1001
03/11/20250.10020.10760.09510.1064
03/12/20250.10640.11110.10420.1102
03/13/20250.11010.11230.10510.1077
03/14/20250.10780.11170.10730.1102
03/15/20250.11020.11170.10990.1109
03/16/20250.11090.11120.10630.1078
03/17/20250.10780.11040.10560.1088
03/18/20250.10880.10880.10320.1058
03/19/20250.10580.11280.10550.1116
03/20/20250.11160.11180.1080.1092
03/21/20250.10910.10980.10520.1063
03/22/20250.10630.10890.10630.1081
03/23/20250.10810.11210.10650.1074
03/24/20250.10730.11120.10610.11
03/25/20250.110.110.10740.1093
03/26/20250.10920.11250.10850.1099
03/27/20250.110.11250.10840.1115
03/28/20250.11150.11170.10410.1059
03/29/20250.10590.10670.10150.1026
03/30/20250.10260.10530.10190.1036
03/31/20250.10360.1040.09990.1026
04/01/20250.10250.10650.10180.1044
04/02/20250.10440.110.10180.103
04/03/20250.1030.10830.10130.106
04/04/20250.1060.11370.10480.1098
04/05/20250.10990.11030.10610.1079
04/06/20250.10790.10940.09690.0989
04/07/20250.09890.10180.09010.0978
04/08/20250.09780.10060.09380.0949
04/09/20250.09480.1050.09190.1034
04/10/20250.10340.10350.09820.1
04/11/20250.10010.10460.09970.1032
04/12/20250.10320.10540.10170.1048
04/13/20250.10490.10580.09780.0991
04/14/20250.09910.10310.0980.1004
04/15/20250.10040.10240.09950.1
04/16/20250.10.10090.09750.0999
04/17/20250.09980.10170.09850.1007
04/18/20250.10070.10220.09980.1007
04/19/20250.10070.10330.09980.1025
04/20/20250.10260.10440.10010.1032
04/21/20250.10310.10910.1030.1077
04/22/20250.10770.11930.10570.1192
04/23/20250.11910.12130.11560.1172
04/24/20250.11710.1180.11190.1164
04/25/20250.11640.11840.1140.1171
04/26/20250.11720.11820.11360.1158
04/27/20250.11580.11620.11190.1132
04/28/20250.11320.11580.10940.1158
04/29/20250.11580.120.11430.1156
04/30/20250.11560.11710.11030.1144
05/01/20250.11440.11890.11410.1179
05/02/20250.1180.12740.11780.1233
05/03/20250.12330.12410.11760.1177
05/04/20250.11770.11830.11160.112
05/05/20250.11210.11410.11150.113
05/06/20250.1130.11350.10660.1097
05/07/20250.10980.11680.1070.11
05/08/20250.110.12170.10980.12
05/09/20250.12010.12440.11730.1195
05/10/20250.11960.12870.11840.1269
05/11/20250.12690.12790.12160.1245
05/12/20250.12440.13040.12270.1295
05/13/20250.12940.12970.12230.1284
05/14/20250.12840.12950.12310.1256
05/15/20250.12550.12680.11510.1183
05/16/20250.11830.12140.11740.118
05/17/20250.11790.11810.11330.1146
05/18/20250.11450.12070.11350.1187
05/19/20250.11880.11950.11190.1165
05/20/20250.11650.11830.11460.1179
05/21/20250.11790.12070.11540.1192
05/22/20250.11920.1220.1190.1218
05/23/20250.12180.12420.11490.1155
05/24/20250.11550.11880.1150.1165
05/25/20250.11640.11680.11370.1168
05/26/20250.11670.11760.11340.114
05/27/20250.1140.11630.11240.1143
05/28/20250.11430.11580.11190.1138
05/29/20250.11380.11590.11240.1138
05/30/20250.11380.11440.10380.1047
05/31/20250.10470.10610.10250.1053
06/01/20250.10530.10660.10330.1066
06/02/20250.10650.11310.10640.1121
06/03/20250.1120.11820.11130.1146
06/04/20250.11460.11520.1090.1097
06/05/20250.10970.11060.10160.1031
06/06/20250.1030.10820.10140.1057
06/07/20250.10570.10860.10540.1068
06/08/20250.10690.10770.1060.1069
06/09/20250.10680.14670.10650.1444
06/10/20250.14450.14890.13360.1435
06/11/20250.14340.18020.14060.1692
06/12/20250.16910.18020.160.1751
06/13/20250.17520.17530.15080.159
06/14/20250.1590.1590.14480.1483
06/15/20250.14830.15930.14720.1533
06/16/20250.15330.16250.15130.156
06/17/20250.15590.1590.15090.1534
06/18/20250.15340.17490.1520.173
06/19/20250.1730.18770.16440.1852
06/20/20250.18510.20190.17830.1925
06/21/20250.19250.1980.17930.1833
06/22/20250.18340.18870.16550.1883
06/23/20250.18820.21340.18210.2096
06/24/20250.20960.2160.20030.2096
06/25/20250.20960.21390.19310.1935
06/26/20250.19350.19350.17480.1792
06/27/20250.17920.18290.17130.1773
06/28/20250.17730.17750.16580.1703
06/29/20250.17030.17230.16520.1718
06/30/20250.17190.1720.15680.1598
07/01/20250.15980.16830.15420.156
07/02/20250.1560.1640.15330.1633
07/03/20250.16320.1710.1610.1651
07/04/20250.16510.16610.15190.154
07/05/20250.1540.15540.15060.1519
07/06/20250.1520.1540.14760.1534
07/07/20250.15330.15680.1480.1521
07/08/20250.1520.15220.14830.1503
07/09/20250.15040.15210.14780.1516
07/10/20250.15170.15850.150.1576
07/11/20250.15750.16370.15320.1558
07/12/20250.15570.16290.15190.1561
07/13/20250.15610.15830.15490.1561
07/14/20250.15610.1610.15340.1553
07/15/20250.15520.15620.1480.1534
07/16/20250.15340.15710.15060.1542
07/17/20250.15430.17120.1510.1626
07/18/20250.16270.17460.16210.1672
07/19/20250.16720.17440.16210.1657
07/20/20250.16570.17510.16530.1735
07/21/20250.17330.17830.17010.176
07/22/20250.1760.18010.16980.1801
07/23/20250.18010.18070.15930.1647
07/24/20250.16460.16790.15480.1626
07/25/20250.16260.1650.15760.1637
07/26/20250.16370.16950.16160.1658
07/27/20250.16580.16970.1650.1695
07/28/20250.16960.1710.15930.1602
07/29/20250.16020.1640.15590.1596
07/30/20250.15940.16040.15170.1575
07/31/20250.15740.16070.15030.1505
08/01/20250.15050.15110.14060.1438
08/02/20250.14370.14480.1360.1384
08/03/20250.13860.13950.13010.1382
08/04/20250.13830.14790.13830.1472
08/05/20250.14720.14880.13870.1426
08/06/20250.14260.14510.13790.1437
08/07/20250.14360.14980.14280.1495
08/08/20250.14950.15280.14790.1518
08/09/20250.15190.15440.15070.1525
08/10/20250.15250.15570.14840.1501
08/11/20250.15010.1530.14370.1449
08/12/20250.14480.15210.14360.1511
08/13/20250.15120.15950.14920.1582
08/14/20250.15830.1730.150.1563
08/15/20250.15630.16130.14880.1532
08/16/20250.15310.15540.15130.1548
08/17/20250.15480.15790.15360.1561
08/18/20250.15620.1610.14940.1532
08/19/20250.15320.15470.14270.1433
08/20/20250.14320.15010.14220.1494
08/21/20250.14950.15020.14410.1453
08/22/20250.14530.15570.140.1543
08/23/20250.15420.15430.14920.1514
08/24/20250.15150.15290.14610.1483
08/25/20250.14830.150.13870.1404
08/26/20250.14050.14420.13910.1435
08/27/20250.14360.15630.1420.1541
08/28/20250.1540.16620.15350.1575
08/29/20250.15750.15830.14480.1476
08/30/20250.14760.14960.14460.1492
08/31/20250.14930.15320.14660.1468
09/01/20250.14680.14920.14280.1461
09/02/20250.14610.1490.14470.1477
09/03/20250.14780.14940.14630.1488
09/04/20250.14890.14920.14360.1452
09/05/20250.14520.14920.1450.1462
09/06/20250.14610.14660.14440.1455
09/07/20250.14550.1510.14540.1497
09/08/20250.14970.16250.14860.1568
09/09/20250.15690.15910.15370.1571
09/10/20250.15710.15890.15590.1572
09/11/20250.15730.15910.1540.158
09/12/20250.15810.15910.15520.1586
09/13/20250.15860.16430.15820.1617
09/14/20250.16180.16220.15560.1579
09/15/20250.15770.15880.15240.1545
09/16/20250.15440.16160.15270.1583
09/17/20250.15840.16090.15410.1599
09/18/20250.160.16190.15840.1591
09/19/20250.15920.16170.15440.1566
09/20/20250.15660.1580.15560.1567
09/21/20250.15670.16260.15630.1625
09/22/20250.16220.1670.14650.1511
09/23/20250.15110.15540.14580.1508
09/24/20250.15080.15250.14720.1509
09/25/20250.15090.160.14750.1493
09/26/20250.14940.15410.14840.1532
09/27/20250.15330.15360.15120.1516
09/28/20250.15160.15510.14930.1546
09/29/20250.15470.15470.15050.1533
09/30/20250.15320.15340.14620.1509
10/01/20250.15090.15550.14960.1553
10/02/20250.15530.15680.15290.1555
10/03/20250.15550.15630.15290.1543
10/04/20250.15430.15480.150.1507
10/05/20250.15070.15320.14860.1494
10/06/20250.14940.15230.14850.1508
10/07/20250.15070.15170.14150.1419
10/08/20250.14190.14370.13950.1431
10/09/20250.14310.14370.13710.139
10/10/20250.13910.14090.04640.1033
10/11/20250.10330.11120.10170.1051
10/12/20250.10520.11280.10280.1109
10/13/20250.11090.11970.11040.1188
10/14/20250.11890.11960.10860.1134
10/15/20250.11340.11670.10880.1101
10/16/20250.11020.11230.10480.1063
10/17/20250.10620.10790.09870.1021
10/18/20250.10220.10450.10170.103
10/19/20250.1030.10750.10170.1063
10/20/20250.10630.10920.10440.1074
10/21/20250.10730.10990.10430.1057
10/22/20250.10570.10750.10220.1048
10/23/20250.10470.11130.1040.1084
10/24/20250.10840.11030.1070.1089
10/25/20250.10890.10910.10730.1081
10/26/20250.10810.11170.10760.1111
10/27/20250.11110.11310.10980.1103
10/28/20250.11020.11220.10630.1082
10/29/20250.10820.10980.10620.107
10/30/20250.10710.10830.09890.1019
10/31/20250.10190.10440.10170.1036
11/01/20250.10350.10550.10270.105
11/02/20250.10490.10610.10240.1042
11/03/20250.10410.10460.09140.0927
11/04/20250.09270.0950.08080.0853
11/05/20250.08520.09180.08090.0912
11/06/20250.09130.09260.08670.09
11/07/20250.09010.10180.08840.0988
11/08/20250.09890.10280.09760.1009
11/09/20250.10090.1020.09770.101
11/10/20250.10080.1050.10020.1043
11/11/20250.10440.10620.09820.099
11/12/20250.0990.10150.09640.0979
11/13/20250.09790.09990.08970.0934
11/14/20250.09340.09340.08540.0866
11/15/20250.08650.09010.08650.0879
11/16/20250.08790.08950.08520.0872
11/17/20250.08730.08970.08290.0848
11/18/20250.08480.08690.08270.0859
11/19/20250.08590.08660.080.0833
11/20/20250.08330.08570.0790.08
11/21/20250.080.08170.07210.0758
11/22/20250.07580.07830.07420.0771
11/23/20250.07720.08070.07690.0797
11/24/20250.07970.08180.07760.0812
11/25/20250.08120.0820.07920.0817
11/26/20250.08170.08410.07920.082
11/27/20250.0820.08240.08030.0812
11/28/20250.08120.08140.0790.0795
11/29/20250.07940.08030.07820.0788
11/30/20250.07880.07990.07780.0782
12/01/20250.07830.07840.07250.0754
12/02/20250.07540.0810.07510.0794
12/03/20250.07940.08160.07860.081
12/04/20250.08090.08150.07950.0803
12/05/20250.08020.08080.07650.077
12/06/20250.0770.07910.07660.078
12/07/20250.07810.08090.07570.0783
12/08/20250.07820.080.07710.078
12/09/20250.0780.08080.07620.0792
12/10/20250.07920.07960.07610.0761
12/11/20250.07610.0780.07360.0764
12/12/20250.07640.07650.07220.0749
12/13/20250.0750.07610.07420.0759
12/14/20250.07590.0760.07330.0738
12/15/20250.07390.07530.06960.0712
12/16/20250.07110.07120.06820.0712
12/17/20250.07110.07130.06190.0631
12/18/20250.06310.06380.05470.0553
12/19/20250.05520.06040.05360.0603
12/20/20250.06040.06240.05970.0603
12/21/20250.06020.06150.05840.0593
12/22/20250.05930.06070.0590.0598
12/23/20250.05980.060.05730.0585
12/24/20250.05850.05880.05630.0576
12/25/20250.05760.05810.05540.0555
12/26/20250.05550.05760.05420.0556
12/27/20250.05560.05820.05540.0579
12/28/20250.0580.05810.05610.0567
12/29/20250.05680.0580.0550.0557
12/30/20250.05570.05690.05550.056
12/31/20250.0560.05690.05490.0553