Market Cap $3.53T
-0.76%
Volume 24h $198.41B
15.6%
BTC % 60.73%
-0.03%
ETH % 8.67%
0.11%
Coins
32.345
+13
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-07 2025 | $0.151861 | $0.148321 | $0.156222 | $0.15342 | $23,391,712 | $920,628,160 |
| Jul-06 2025 | $0.153065 | $0.14788 | $0.153579 | $0.151948 | $20,534,026 | $927,801,081 |
| Jul-05 2025 | $0.151995 | $0.15074 | $0.155266 | $0.15406 | $12,751,766 | $921,192,075 |
| Jul-04 2025 | $0.154069 | $0.152393 | $0.165833 | $0.165009 | $33,458,778 | $933,630,330 |
| Jul-03 2025 | $0.164916 | $0.16141 | $0.17015 | $0.163266 | $37,481,670 | $999,228,621 |
| Jul-02 2025 | $0.163243 | $0.153514 | $0.163695 | $0.156032 | $38,768,952 | $988,955,671 |
| Jul-01 2025 | $0.156114 | $0.154595 | $0.167911 | $0.159688 | $80,194,790 | $945,640,481 |
| Jun-30 2025 | $0.159873 | $0.157311 | $0.171676 | $0.171676 | $53,530,912 | $968,275,635 |
| Jun-29 2025 | $0.172241 | $0.165511 | $0.172241 | $0.170218 | $37,374,328 | $1,043,044,658 |
| Jun-28 2025 | $0.170057 | $0.166143 | $0.177299 | $0.177299 | $36,172,109 | $1,029,675,518 |
| Jun-27 2025 | $0.177233 | $0.172471 | $0.182435 | $0.179131 | $57,247,468 | $1,072,979,490 |
| Jun-26 2025 | $0.179161 | $0.175375 | $0.193593 | $0.193593 | $80,986,357 | $1,084,501,710 |
| Jun-25 2025 | $0.193621 | $0.193596 | $0.213314 | $0.209572 | $86,849,002 | $1,171,875,503 |
| Jun-24 2025 | $0.209603 | $0.201168 | $0.214818 | $0.210031 | $108,275,489 | $1,268,431,850 |
| Jun-23 2025 | $0.210734 | $0.183277 | $0.211387 | $0.188052 | $125,871,899 | $1,275,103,018 |