Market Cap $2.58T
-0.19%
Volume 24h $213.88B
-0.16%
BTC % 54.58%
-0.16%
ETH % 9.61%
-0.2%
Coins
34.334
+10
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| Mar-10 2026 | $0.055178 | $0.050664 | $0.056692 | $0.050683 | $18,067,872 | $345,641,636 |
| Mar-09 2026 | $0.050657 | $0.049069 | $0.052273 | $0.049565 | $10,722,486 | $317,280,425 |
| Mar-08 2026 | $0.049642 | $0.049601 | $0.05315 | $0.05315 | $11,221,283 | $310,879,662 |
| Mar-07 2026 | $0.053159 | $0.052655 | $0.054126 | $0.052739 | $8,375,022 | $332,863,984 |
| Mar-06 2026 | $0.052766 | $0.052648 | $0.054462 | $0.053951 | $7,886,891 | $330,359,529 |
| Mar-05 2026 | $0.053938 | $0.053383 | $0.055758 | $0.054945 | $10,233,792 | $337,649,780 |
| Mar-04 2026 | $0.05499 | $0.053041 | $0.05516 | $0.053889 | $13,519,770 | $344,189,990 |
| Mar-03 2026 | $0.053946 | $0.053509 | $0.055462 | $0.055234 | $11,373,315 | $337,611,882 |
| Mar-02 2026 | $0.055179 | $0.053586 | $0.056292 | $0.054716 | $11,553,422 | $345,280,889 |
| Mar-01 2026 | $0.054564 | $0.053154 | $0.056709 | $0.055548 | $11,021,267 | $341,387,637 |
| Feb-28 2026 | $0.055509 | $0.052344 | $0.056124 | $0.055692 | $15,401,167 | $347,254,943 |
| Feb-27 2026 | $0.055662 | $0.054859 | $0.057577 | $0.05664 | $10,172,858 | $348,164,652 |
| Feb-26 2026 | $0.056634 | $0.055256 | $0.058609 | $0.057068 | $14,205,131 | $354,199,190 |
| Feb-25 2026 | $0.05698 | $0.053013 | $0.057071 | $0.053032 | $12,604,924 | $356,315,307 |
| Feb-24 2026 | $0.053017 | $0.051734 | $0.053902 | $0.053285 | $9,803,761 | $331,494,735 |