Market Cap $3.34T
-0.33%
Volume 24h $220.44B
5.39%
BTC % 54.44%
0.4%
ETH % 11.27%
-0.88%
Coins
33.981
+73
Exchanges
885
Last update
48 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.067271 | $0.064553 | $0.0691 | $0.068637 | $12,607,843 | $418,006,731 |
| Jan-07 2026 | $0.068614 | $0.06635 | $0.070406 | $0.070318 | $13,797,324 | $426,293,182 |
| Jan-06 2026 | $0.070125 | $0.066149 | $0.071618 | $0.066998 | $26,290,585 | $435,624,772 |
| Jan-05 2026 | $0.066888 | $0.061983 | $0.067833 | $0.062603 | $20,029,257 | $415,463,402 |
| Jan-04 2026 | $0.062352 | $0.058706 | $0.06322 | $0.058706 | $10,254,428 | $387,233,933 |
| Jan-03 2026 | $0.058735 | $0.058001 | $0.059403 | $0.058719 | $8,320,766 | $364,721,638 |
| Jan-02 2026 | $0.058714 | $0.056396 | $0.058824 | $0.056894 | $10,286,696 | $364,544,339 |
| Jan-01 2026 | $0.056848 | $0.054814 | $0.056973 | $0.055267 | $6,896,952 | $352,914,585 |
| Dec-31 2025 | $0.055268 | $0.054836 | $0.056422 | $0.055988 | $8,533,352 | $343,057,589 |
| Dec-30 2025 | $0.055987 | $0.055455 | $0.056692 | $0.055675 | $8,344,716 | $347,473,235 |
| Dec-29 2025 | $0.055642 | $0.055218 | $0.057882 | $0.056703 | $10,005,086 | $345,289,470 |
| Dec-28 2025 | $0.056696 | $0.056099 | $0.057913 | $0.057908 | $6,185,288 | $351,781,860 |
| Dec-27 2025 | $0.0579 | $0.055497 | $0.057957 | $0.055602 | $6,097,823 | $359,204,000 |
| Dec-26 2025 | $0.055592 | $0.054555 | $0.057245 | $0.055512 | $10,466,900 | $344,837,796 |
| Dec-25 2025 | $0.055546 | $0.055537 | $0.057968 | $0.057595 | $6,674,443 | $344,509,288 |