KAI Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.00543068 | $0.0054895 | $0.00538711 | $0.00544112 | $674,171.47 |
| 2023-04-10 | $0.00534599 | $0.00542765 | $0.00528456 | $0.00542734 | $852,805.27 |
| 2023-04-09 | $0.00538942 | $0.00552602 | $0.00531833 | $0.00535399 | $651,058.07 |
| 2023-04-08 | $0.00543906 | $0.00546726 | $0.00536141 | $0.00541826 | $1.61M |
| 2023-04-07 | $0.0055314 | $0.00556564 | $0.00541574 | $0.00546971 | $1.11M |
| 2023-04-06 | $0.00569143 | $0.00573289 | $0.00547647 | $0.00552785 | $935,214.71 |
| 2023-04-05 | $0.00568201 | $0.0057588 | $0.00557268 | $0.0056841 | $1.10M |
| 2023-04-04 | $0.00556403 | $0.00569367 | $0.00551274 | $0.00566441 | $1.20M |
| 2023-04-03 | $0.00564297 | $0.00578585 | $0.00547953 | $0.0055944 | $2.44M |
| 2023-04-02 | $0.00558311 | $0.00564759 | $0.00545793 | $0.00564759 | $1.49M |
| 2023-04-01 | $0.00562992 | $0.00567513 | $0.00553833 | $0.00558122 | $756,228.02 |
| 2023-03-31 | $0.005533 | $0.00572492 | $0.00551382 | $0.00564077 | $1.25M |
| 2023-03-30 | $0.00554769 | $0.00576046 | $0.00550722 | $0.00552504 | $896,167.95 |
| 2023-03-29 | $0.00540486 | $0.00559358 | $0.00533725 | $0.00555776 | $983,085.02 |
| 2023-03-28 | $0.00537619 | $0.00548518 | $0.00531194 | $0.00539765 | $1.12M |
| 2023-03-27 | $0.00563686 | $0.00566154 | $0.00523161 | $0.00537922 | $1.33M |
| 2023-03-26 | $0.00557768 | $0.00566178 | $0.00529327 | $0.00563836 | $966,373.83 |
| 2023-03-25 | $0.00568429 | $0.00572394 | $0.00531277 | $0.0055771 | $680,598.79 |
| 2023-03-24 | $0.00579651 | $0.00581898 | $0.00552494 | $0.00568417 | $477,923.00 |
| 2023-03-23 | $0.00552069 | $0.00581776 | $0.0054688 | $0.00579854 | $883,810.23 |
| 2023-03-22 | $0.00579467 | $0.005819 | $0.0054883 | $0.00572067 | $663,715.49 |
| 2023-03-21 | $0.0054968 | $0.00581077 | $0.00549502 | $0.00580141 | $764,481.44 |
| 2023-03-20 | $0.0057319 | $0.0058448 | $0.00548208 | $0.00549866 | $884,440.39 |
| 2023-03-19 | $0.0060654 | $0.00631306 | $0.00562263 | $0.00573179 | $1.29M |
| 2023-03-18 | $0.00610845 | $0.00620966 | $0.00595289 | $0.00607053 | $924,618.66 |
| 2023-03-17 | $0.00605963 | $0.00617057 | $0.00591949 | $0.00610686 | $758,447.96 |
| 2023-03-16 | $0.00593466 | $0.00611295 | $0.00585676 | $0.00605614 | $804,149.16 |
| 2023-03-15 | $0.00596657 | $0.00625715 | $0.00586336 | $0.00592046 | $1.14M |
| 2023-03-14 | $0.00584802 | $0.00611717 | $0.00575896 | $0.00595339 | $1.19M |
| 2023-03-13 | $0.00571059 | $0.00596316 | $0.00568098 | $0.00583468 | $1.53M |