Market Cap $3.46T
-0.91%
Volume 24h $170.80B
BTC % 60.23%
0.03%
ETH % 8.77%
-0.68%
Coins
32.128
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.158501 | $0.15214 | $0.17497 | $0.17497 | $144,105,624 | $957,745,055 |
| Jun-12 2025 | $0.174864 | $0.160616 | $0.178391 | $0.169466 | $158,013,886 | $1,056,477,129 |
| Jun-11 2025 | $0.169301 | $0.141516 | $0.179703 | $0.143537 | $247,193,752 | $1,022,729,452 |
| Jun-10 2025 | $0.143614 | $0.134496 | $0.144647 | $0.144647 | $123,751,746 | $867,440,508 |
| Jun-09 2025 | $0.144688 | $0.106717 | $0.144935 | $0.106781 | $198,382,477 | $873,803,100 |
| Jun-08 2025 | $0.106717 | $0.106252 | $0.107577 | $0.107033 | $7,466,535 | $644,404,576 |
| Jun-07 2025 | $0.10696 | $0.105563 | $0.10696 | $0.105792 | $7,583,553 | $645,785,163 |
| Jun-06 2025 | $0.105826 | $0.102079 | $0.108181 | $0.103329 | $15,520,371 | $638,848,375 |
| Jun-05 2025 | $0.103532 | $0.101883 | $0.110233 | $0.109819 | $24,374,725 | $624,912,164 |
| Jun-04 2025 | $0.109912 | $0.109455 | $0.115053 | $0.114694 | $17,117,156 | $663,335,145 |
| Jun-03 2025 | $0.114801 | $0.111531 | $0.117486 | $0.11215 | $23,478,238 | $692,746,297 |
| Jun-02 2025 | $0.112097 | $0.106504 | $0.112834 | $0.106551 | $21,596,742 | $676,335,827 |
| Jun-01 2025 | $0.106524 | $0.103476 | $0.106524 | $0.105353 | $7,507,707 | $642,626,887 |
| May-31 2025 | $0.105384 | $0.102876 | $0.105974 | $0.104724 | $15,272,552 | $635,664,408 |
| May-30 2025 | $0.104711 | $0.104671 | $0.114178 | $0.113767 | $21,812,264 | $631,518,245 |