Market Cap $3.09T
-5.36%
Volume 24h $308.39B
28.15%
BTC % 54.55%
-0.64%
ETH % 10.97%
-1.73%
Coins
34.150
+16
Exchanges
885
Last update
51 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-28 2026 | $0.066005 | $0.065806 | $0.074899 | $0.073936 | $35,858,156 | $411,228,063 |
| Jan-27 2026 | $0.073729 | $0.069943 | $0.075926 | $0.072246 | $28,506,361 | $459,288,402 |
| Jan-26 2026 | $0.07238 | $0.069973 | $0.079468 | $0.07759 | $67,171,404 | $450,827,648 |
| Jan-25 2026 | $0.079275 | $0.06747 | $0.095146 | $0.095146 | $109,555,985 | $493,710,873 |
| Jan-24 2026 | $0.095948 | $0.070591 | $0.095948 | $0.072141 | $158,509,295 | $597,465,964 |
| Jan-23 2026 | $0.07232 | $0.052287 | $0.07232 | $0.052287 | $88,740,116 | $450,277,156 |
| Jan-22 2026 | $0.052264 | $0.051508 | $0.054101 | $0.052385 | $14,189,027 | $325,364,617 |
| Jan-21 2026 | $0.052288 | $0.050505 | $0.053774 | $0.050505 | $15,426,848 | $325,466,145 |
| Jan-20 2026 | $0.050489 | $0.050315 | $0.054426 | $0.054426 | $21,944,137 | $314,230,496 |
| Jan-19 2026 | $0.054469 | $0.053974 | $0.056282 | $0.055298 | $22,542,830 | $338,952,731 |
| Jan-18 2026 | $0.055322 | $0.055322 | $0.059394 | $0.059213 | $12,192,088 | $344,214,986 |
| Jan-17 2026 | $0.05921 | $0.059004 | $0.060308 | $0.059619 | $11,037,940 | $368,360,447 |
| Jan-16 2026 | $0.059669 | $0.058726 | $0.060727 | $0.06045 | $10,608,083 | $371,165,734 |
| Jan-15 2026 | $0.060454 | $0.059771 | $0.063582 | $0.063511 | $10,205,191 | $375,997,684 |
| Jan-14 2026 | $0.06355 | $0.061953 | $0.065277 | $0.06455 | $12,343,385 | $395,199,552 |