KAOYA Historical USD Price
Daily close · Aug 6, 2022 → Sep 7, 2022Daily price history
Aug 9, 2022 → Sep 7, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-07 | $0.22792982 | $0.23489904 | $0.22695185 | $0.23462138 | $634.17 |
| 2022-09-06 | $0.23377023 | $0.23729466 | $0.22827433 | $0.22838279 | $617.31 |
| 2022-09-05 | $0.23463308 | $0.23536246 | $0.2325124 | $0.23383999 | $632.06 |
| 2022-09-04 | $0.23401627 | $0.23495025 | $0.23332553 | $0.23458081 | $634.06 |
| 2022-09-03 | $0.23397696 | $0.23443259 | $0.23296838 | $0.23401627 | $632.54 |
| 2022-09-02 | $0.2343942 | $0.23624268 | $0.23275905 | $0.23389734 | $632.22 |
| 2022-09-01 | $0.23466732 | $0.23511708 | $0.23157554 | $0.23441457 | $633.61 |
| 2022-08-31 | $0.23565882 | $0.23897867 | $0.23428115 | $0.23469718 | $634.38 |
| 2022-08-30 | $0.23755798 | $0.23983229 | $0.2338787 | $0.23563721 | $636.92 |
| 2022-08-29 | $0.23365114 | $0.23757689 | $0.23211425 | $0.23756603 | $642.13 |
| 2022-08-28 | $0.23421819 | $0.23660198 | $0.23365543 | $0.2336846 | $631.64 |
| 2022-08-27 | $0.23488135 | $0.23662481 | $0.23292352 | $0.23422054 | $633.09 |
| 2022-08-26 | $0.24377282 | $0.24377282 | $0.23443208 | $0.23488257 | $634.88 |
| 2022-08-25 | $0.24177221 | $0.2456952 | $0.24166972 | $0.24384587 | $659.11 |
| 2022-08-24 | $0.38978985 | $0.39010703 | $0.24120516 | $0.24175587 | $653.46 |
| 2022-08-23 | $0.38924784 | $0.39046429 | $0.38491746 | $0.38959031 | $468.74 |
| 2022-08-22 | $0.388609 | $0.39107985 | $0.38317994 | $0.38943547 | $1,609.26 |
| 2022-08-21 | $0.37798086 | $0.38957573 | $0.37667601 | $0.38856689 | $1,322.54 |
| 2022-08-20 | $0.37103107 | $0.37802294 | $0.37002359 | $0.37802294 | $927.28 |
| 2022-08-19 | $0.3770563 | $0.3770563 | $0.35586514 | $0.37095131 | $3,427.25 |
| 2022-08-18 | $0.38759014 | $0.38910187 | $0.3725682 | $0.3771303 | $2,171.49 |
| 2022-08-17 | $0.39552871 | $0.40012281 | $0.38692004 | $0.38746358 | $1,088.34 |
| 2022-08-16 | $0.39791858 | $0.40135825 | $0.39361448 | $0.39568689 | $361.79 |
| 2022-08-15 | $0.40171649 | $0.40733318 | $0.39693021 | $0.39826047 | $1,294.68 |
| 2022-08-14 | $0.40948365 | $0.41459908 | $0.40131361 | $0.40187596 | $826.61 |
| 2022-08-13 | $0.41097788 | $0.41402418 | $0.40914988 | $0.40939595 | $207.02 |
| 2022-08-12 | $0.40881036 | $0.41106769 | $0.40443092 | $0.41058899 | $668.37 |
| 2022-08-11 | $0.41963667 | $0.42580444 | $0.39355488 | $0.40882819 | $6,527.75 |
| 2022-08-10 | $0.36769954 | $0.42415499 | $0.36442918 | $0.41933916 | $5,135.12 |
| 2022-08-09 | $0.36972866 | $0.3714955 | $0.34127155 | $0.36777959 | $5,768.18 |