Market Cap $4.17T -1.06%
Volume 24h $346.15B 13.9%
BTC % 56.7% 0.67%
ETH % 11.08% -0.27%
Coins 32.579 +16
Exchanges 885
Last update 46 Seconds ago
Kaia KAIA

Kaia (KAIA) Historical Price, Volume and Market Data by Date
USD Dollar - USD

Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Jul-28 2025 $0.160096 $0.159871 $0.170797 $0.169554 $31,634,933 $973,315,543
Jul-27 2025 $0.169446 $0.165259 $0.169469 $0.165834 $19,181,879 $1,030,022,224
Jul-26 2025 $0.165896 $0.162756 $0.168542 $0.163701 $27,025,472 $1,008,306,917
Jul-25 2025 $0.163734 $0.158127 $0.164605 $0.162541 $37,986,108 $995,029,050
Jul-24 2025 $0.16259 $0.156137 $0.167819 $0.164759 $44,056,190 $987,940,446
Jul-23 2025 $0.164708 $0.16063 $0.180015 $0.179891 $50,946,590 $1,000,675,696
Jul-22 2025 $0.17931 $0.17021 $0.17931 $0.176129 $45,793,419 $1,089,242,654
Jul-21 2025 $0.176213 $0.170577 $0.178104 $0.173458 $37,856,196 $1,070,286,535
Jul-20 2025 $0.173547 $0.1655 $0.174866 $0.165795 $35,685,584 $1,053,947,916
Jul-19 2025 $0.165918 $0.162519 $0.172411 $0.167222 $40,598,198 $1,007,482,030
Jul-18 2025 $0.167238 $0.162483 $0.173761 $0.162847 $80,789,395 $1,015,360,186
Jul-17 2025 $0.162986 $0.151211 $0.168482 $0.154334 $121,782,215 $989,408,649
Jul-16 2025 $0.154193 $0.150754 $0.156924 $0.153358 $35,046,406 $935,905,273
Jul-15 2025 $0.153297 $0.148271 $0.155987 $0.15527 $36,521,662 $930,343,735
Jul-14 2025 $0.15525 $0.153746 $0.160756 $0.156107 $36,995,500 $942,064,572

Historical and market price analysis of Kaia (KAIA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 273 days, from day 10-29-2024.