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

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

Historical and market price analysis of Kaia (KAIA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 252 days, from day 10-29-2024.