Market Cap $2.47T
-1.61%
Volume 24h $164.77B
-7.09%
BTC % 53.88%
0.13%
ETH % 9.57%
-0.31%
Coins
34.238
+1
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 |
|---|---|---|---|---|---|---|
| Feb-17 2026 | $0.057557 | $0.056624 | $0.058397 | $0.058169 | $8,305,312 | $359,544,192 |
| Feb-16 2026 | $0.058166 | $0.05601 | $0.058362 | $0.057181 | $9,615,044 | $363,301,920 |
| Feb-15 2026 | $0.057216 | $0.056338 | $0.061069 | $0.060654 | $13,431,023 | $357,319,663 |
| Feb-14 2026 | $0.060637 | $0.057427 | $0.060715 | $0.057454 | $12,868,522 | $378,638,159 |
| Feb-13 2026 | $0.057439 | $0.055622 | $0.058641 | $0.056427 | $14,878,697 | $358,616,289 |
| Feb-12 2026 | $0.056412 | $0.054901 | $0.057727 | $0.055511 | $10,980,222 | $352,158,904 |
| Feb-11 2026 | $0.055478 | $0.052746 | $0.056023 | $0.054294 | $13,231,929 | $346,282,260 |
| Feb-10 2026 | $0.054268 | $0.053722 | $0.055306 | $0.055306 | $11,964,680 | $338,685,393 |
| Feb-09 2026 | $0.055228 | $0.052797 | $0.056894 | $0.05556 | $17,253,023 | $344,634,908 |
| Feb-08 2026 | $0.055594 | $0.054266 | $0.056982 | $0.055208 | $11,660,266 | $346,871,731 |
| Feb-07 2026 | $0.055216 | $0.053785 | $0.057868 | $0.056894 | $19,258,503 | $344,465,984 |
| Feb-06 2026 | $0.056877 | $0.04665 | $0.057843 | $0.049892 | $25,724,738 | $354,780,033 |
| Feb-05 2026 | $0.049771 | $0.048488 | $0.058528 | $0.058077 | $29,218,336 | $310,416,368 |
| Feb-04 2026 | $0.05814 | $0.057418 | $0.062136 | $0.059105 | $15,276,708 | $362,562,201 |
| Feb-03 2026 | $0.059067 | $0.057074 | $0.063241 | $0.063241 | $30,178,679 | $368,294,106 |