Market Cap $3.73T
1.49%
Volume 24h $268.66B
-46.42%
BTC % 55.34%
-0.12%
ETH % 11.36%
1.49%
Coins
33.630
+3
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.100876 | $0.097927 | $0.102375 | $0.09877 | $66,204,745 | $621,742,780 |
| Nov-07 2025 | $0.098668 | $0.088678 | $0.101417 | $0.08992 | $78,904,243 | $608,054,087 |
| Nov-06 2025 | $0.089635 | $0.086907 | $0.092361 | $0.091303 | $76,103,641 | $552,313,993 |
| Nov-05 2025 | $0.091349 | $0.081319 | $0.091596 | $0.085671 | $65,911,394 | $562,800,588 |
| Nov-04 2025 | $0.085934 | $0.081161 | $0.094848 | $0.092699 | $87,456,704 | $529,369,417 |
| Nov-03 2025 | $0.092698 | $0.091595 | $0.104264 | $0.104152 | $75,996,834 | $570,957,616 |
| Nov-02 2025 | $0.104291 | $0.102455 | $0.105889 | $0.104951 | $52,062,016 | $642,276,810 |
| Nov-01 2025 | $0.104926 | $0.102743 | $0.105549 | $0.103517 | $47,840,091 | $646,104,433 |
| Oct-31 2025 | $0.103531 | $0.101814 | $0.104326 | $0.101852 | $46,872,215 | $637,431,013 |
| Oct-30 2025 | $0.101734 | $0.099145 | $0.108069 | $0.107302 | $30,449,810 | $626,285,337 |
| Oct-29 2025 | $0.107484 | $0.107197 | $0.1098 | $0.108088 | $27,420,742 | $661,601,538 |
| Oct-28 2025 | $0.108126 | $0.106851 | $0.111993 | $0.110224 | $25,286,394 | $665,462,205 |
| Oct-27 2025 | $0.110259 | $0.109915 | $0.112839 | $0.111045 | $29,710,810 | $678,504,410 |
| Oct-26 2025 | $0.111068 | $0.107654 | $0.111591 | $0.108179 | $15,248,269 | $683,390,529 |
| Oct-25 2025 | $0.108134 | $0.107457 | $0.108958 | $0.108907 | $16,258,804 | $665,251,229 |