Market Cap $4.17T
-1.06%
Volume 24h $346.15B
13.9%
BTC % 56.7%
0.67%
ETH % 11.08%
-0.27%
Coins
32.579
+16
Exchanges
885
Last update
46 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 |
|---|---|---|---|---|---|---|
| Jul-28 2025 | $0.160096 | $0.159871 | $0.170797 | $0.169554 | $31,634,933 | $973,315,543 |
| Jul-27 2025 | $0.169446 | $0.165259 | $0.169469 | $0.165834 | $19,181,879 | $1,030,022,224 |
| Jul-26 2025 | $0.165896 | $0.162756 | $0.168542 | $0.163701 | $27,025,472 | $1,008,306,917 |
| Jul-25 2025 | $0.163734 | $0.158127 | $0.164605 | $0.162541 | $37,986,108 | $995,029,050 |
| Jul-24 2025 | $0.16259 | $0.156137 | $0.167819 | $0.164759 | $44,056,190 | $987,940,446 |
| Jul-23 2025 | $0.164708 | $0.16063 | $0.180015 | $0.179891 | $50,946,590 | $1,000,675,696 |
| Jul-22 2025 | $0.17931 | $0.17021 | $0.17931 | $0.176129 | $45,793,419 | $1,089,242,654 |
| Jul-21 2025 | $0.176213 | $0.170577 | $0.178104 | $0.173458 | $37,856,196 | $1,070,286,535 |
| Jul-20 2025 | $0.173547 | $0.1655 | $0.174866 | $0.165795 | $35,685,584 | $1,053,947,916 |
| Jul-19 2025 | $0.165918 | $0.162519 | $0.172411 | $0.167222 | $40,598,198 | $1,007,482,030 |
| Jul-18 2025 | $0.167238 | $0.162483 | $0.173761 | $0.162847 | $80,789,395 | $1,015,360,186 |
| Jul-17 2025 | $0.162986 | $0.151211 | $0.168482 | $0.154334 | $121,782,215 | $989,408,649 |
| Jul-16 2025 | $0.154193 | $0.150754 | $0.156924 | $0.153358 | $35,046,406 | $935,905,273 |
| Jul-15 2025 | $0.153297 | $0.148271 | $0.155987 | $0.15527 | $36,521,662 | $930,343,735 |
| Jul-14 2025 | $0.15525 | $0.153746 | $0.160756 | $0.156107 | $36,995,500 | $942,064,572 |