Market Cap $4.05T
-4.28%
Volume 24h $375.49B
-3.55%
BTC % 55.35%
0.77%
ETH % 12.14%
-2.22%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.153097 | $0.149647 | $0.160408 | $0.156293 | $44,782,130 | $933,418,020 |
| Aug-17 2025 | $0.156303 | $0.15394 | $0.157774 | $0.154693 | $17,645,058 | $952,835,134 |
| Aug-16 2025 | $0.15445 | $0.151557 | $0.155402 | $0.153257 | $16,780,217 | $941,412,989 |
| Aug-15 2025 | $0.153165 | $0.149148 | $0.161077 | $0.156348 | $42,913,311 | $933,454,971 |
| Aug-14 2025 | $0.156453 | $0.153415 | $0.172387 | $0.15831 | $129,446,340 | $953,365,634 |
| Aug-13 2025 | $0.158458 | $0.149264 | $0.159419 | $0.15112 | $34,450,490 | $965,448,073 |
| Aug-12 2025 | $0.15115 | $0.143961 | $0.15194 | $0.144937 | $24,607,681 | $920,798,506 |
| Aug-11 2025 | $0.145098 | $0.144051 | $0.152875 | $0.150072 | $32,227,884 | $883,811,146 |
| Aug-10 2025 | $0.150161 | $0.148744 | $0.155647 | $0.152656 | $29,384,582 | $914,527,073 |
| Aug-09 2025 | $0.152587 | $0.151131 | $0.154284 | $0.151784 | $20,440,934 | $929,178,564 |
| Aug-08 2025 | $0.151744 | $0.148549 | $0.152555 | $0.149544 | $24,897,161 | $923,914,090 |
| Aug-07 2025 | $0.149619 | $0.143298 | $0.149619 | $0.143741 | $27,550,847 | $910,857,095 |
| Aug-06 2025 | $0.143767 | $0.138094 | $0.144958 | $0.14249 | $27,827,486 | $875,111,307 |
| Aug-05 2025 | $0.142431 | $0.139424 | $0.147566 | $0.147227 | $36,487,244 | $866,812,494 |
| Aug-04 2025 | $0.147143 | $0.138438 | $0.147681 | $0.13845 | $42,943,840 | $895,416,919 |