Market Cap $3.13T
-5.77%
Volume 24h $236.47B
29.91%
BTC % 54.64%
-0.29%
ETH % 10.82%
-1.29%
Coins
33.736
+2
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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.078473 | $0.078124 | $0.079802 | $0.078825 | $7,899,623 | $485,084,094 |
| Nov-29 2025 | $0.078888 | $0.078335 | $0.080121 | $0.079395 | $11,518,730 | $487,584,154 |
| Nov-28 2025 | $0.079405 | $0.07923 | $0.081303 | $0.081242 | $13,941,611 | $490,720,855 |
| Nov-27 2025 | $0.081242 | $0.080415 | $0.082341 | $0.082024 | $16,131,326 | $502,000,925 |
| Nov-26 2025 | $0.082063 | $0.079241 | $0.083143 | $0.081687 | $19,699,738 | $507,006,219 |
| Nov-25 2025 | $0.081621 | $0.079385 | $0.081835 | $0.081242 | $14,014,476 | $504,207,128 |
| Nov-24 2025 | $0.081206 | $0.077688 | $0.081659 | $0.079667 | $19,172,679 | $501,575,399 |
| Nov-23 2025 | $0.079602 | $0.076966 | $0.080477 | $0.077122 | $17,039,800 | $491,609,688 |
| Nov-22 2025 | $0.077119 | $0.074288 | $0.078048 | $0.075723 | $22,735,199 | $476,207,164 |
| Nov-21 2025 | $0.075751 | $0.073182 | $0.081202 | $0.080016 | $43,705,154 | $467,701,451 |
| Nov-20 2025 | $0.080078 | $0.079239 | $0.0855 | $0.083244 | $23,630,865 | $494,346,086 |
| Nov-19 2025 | $0.083222 | $0.080044 | $0.086011 | $0.085862 | $34,373,795 | $513,689,415 |
| Nov-18 2025 | $0.085883 | $0.082871 | $0.086757 | $0.084689 | $33,335,495 | $530,043,646 |
| Nov-17 2025 | $0.084729 | $0.083316 | $0.089307 | $0.087172 | $27,457,574 | $522,844,766 |
| Nov-16 2025 | $0.087175 | $0.085555 | $0.089403 | $0.0879 | $31,410,809 | $537,869,622 |