Market Cap $4.14T
-1.07%
Volume 24h $307.28B
18.9%
BTC % 53.55%
-0.26%
ETH % 12.51%
-0.95%
Coins
33.090
+11
Exchanges
885
Last update
8 Seconds ago
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.156715 | $0.148716 | $0.159758 | $0.149683 | $70,730,850 | $958,172,914 |
| Sep-07 2025 | $0.149709 | $0.145508 | $0.150848 | $0.145531 | $30,048,000 | $915,219,228 |
| Sep-06 2025 | $0.145466 | $0.1447 | $0.146359 | $0.146135 | $23,799,648 | $889,161,755 |
| Sep-05 2025 | $0.146175 | $0.145224 | $0.148772 | $0.145318 | $27,483,525 | $893,373,243 |
| Sep-04 2025 | $0.14523 | $0.143824 | $0.149112 | $0.148766 | $23,077,888 | $887,480,144 |
| Sep-03 2025 | $0.148651 | $0.146382 | $0.149323 | $0.147651 | $20,239,246 | $908,260,182 |
| Sep-02 2025 | $0.147584 | $0.14514 | $0.148708 | $0.145957 | $21,548,569 | $901,618,745 |
| Sep-01 2025 | $0.145516 | $0.143246 | $0.149036 | $0.146805 | $25,848,711 | $888,865,869 |
| Aug-31 2025 | $0.146803 | $0.146785 | $0.152226 | $0.149325 | $19,566,861 | $896,608,030 |
| Aug-30 2025 | $0.149361 | $0.145167 | $0.149427 | $0.147564 | $16,971,634 | $912,105,167 |
| Aug-29 2025 | $0.147768 | $0.145029 | $0.158202 | $0.157498 | $43,805,389 | $902,260,149 |
| Aug-28 2025 | $0.157442 | $0.153999 | $0.165543 | $0.154025 | $77,387,644 | $961,200,393 |
| Aug-27 2025 | $0.154106 | $0.142202 | $0.155435 | $0.143525 | $63,461,368 | $940,716,143 |
| Aug-26 2025 | $0.143521 | $0.139337 | $0.144037 | $0.14045 | $24,143,532 | $875,983,846 |
| Aug-25 2025 | $0.140506 | $0.139032 | $0.149766 | $0.148327 | $31,809,681 | $857,464,823 |