Market Cap $3.12T
-2.64%
Volume 24h $232.52B
13.52%
BTC % 55.34%
1.66%
ETH % 10.94%
-1.55%
Coins
33.834
+7
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 |
|---|---|---|---|---|---|---|
| Dec-17 2025 | $0.063063 | $0.062832 | $0.07113 | $0.07113 | $24,701,134 | $390,716,517 |
| Dec-16 2025 | $0.07111 | $0.068605 | $0.071144 | $0.071144 | $16,930,667 | $440,511,656 |
| Dec-15 2025 | $0.07119 | $0.069748 | $0.075151 | $0.073834 | $15,994,993 | $440,948,874 |
| Dec-14 2025 | $0.073687 | $0.073518 | $0.075963 | $0.075963 | $10,495,883 | $456,352,124 |
| Dec-13 2025 | $0.07595 | $0.074375 | $0.075978 | $0.074954 | $6,791,829 | $470,304,170 |
| Dec-12 2025 | $0.074918 | $0.072447 | $0.07645 | $0.07645 | $20,816,788 | $463,853,411 |
| Dec-11 2025 | $0.076566 | $0.073882 | $0.077376 | $0.076154 | $25,608,277 | $473,993,367 |
| Dec-10 2025 | $0.076404 | $0.076269 | $0.079412 | $0.079201 | $15,776,288 | $472,930,376 |
| Dec-09 2025 | $0.079165 | $0.076594 | $0.080619 | $0.077943 | $22,307,126 | $489,951,159 |
| Dec-08 2025 | $0.077868 | $0.077234 | $0.079762 | $0.078294 | $14,609,957 | $481,863,288 |
| Dec-07 2025 | $0.078111 | $0.075921 | $0.080288 | $0.078107 | $17,496,377 | $483,301,782 |
| Dec-06 2025 | $0.078173 | $0.076683 | $0.07899 | $0.076934 | $9,442,515 | $483,616,291 |
| Dec-05 2025 | $0.076966 | $0.076559 | $0.080714 | $0.080237 | $15,553,160 | $476,090,076 |
| Dec-04 2025 | $0.080249 | $0.079589 | $0.081318 | $0.081045 | $9,004,026 | $496,328,790 |
| Dec-03 2025 | $0.081063 | $0.079155 | $0.081452 | $0.07942 | $15,395,505 | $501,297,838 |