Market Cap $2.51T
0.13%
Volume 24h $188.37B
13.19%
BTC % 53.81%
0.18%
ETH % 10.03%
1.39%
Coins
34.444
+5
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Mar-30 2026 | $0.045415 | $0.045191 | $0.04634 | $0.045612 | $8,536,981 | $285,236,177 |
| Mar-29 2026 | $0.045555 | $0.044613 | $0.046536 | $0.045674 | $9,597,767 | $286,076,053 |
| Mar-28 2026 | $0.045687 | $0.045653 | $0.047003 | $0.046751 | $8,489,615 | $286,867,459 |
| Mar-27 2026 | $0.046706 | $0.04559 | $0.049092 | $0.049046 | $11,598,293 | $293,231,945 |
| Mar-26 2026 | $0.04902 | $0.048523 | $0.050735 | $0.050735 | $8,846,349 | $307,716,678 |
| Mar-25 2026 | $0.050729 | $0.05042 | $0.052047 | $0.051725 | $10,636,219 | $318,400,059 |
| Mar-24 2026 | $0.05163 | $0.050168 | $0.05163 | $0.050914 | $8,168,814 | $324,017,655 |
| Mar-23 2026 | $0.050859 | $0.048977 | $0.051479 | $0.050254 | $10,891,666 | $319,137,657 |
| Mar-22 2026 | $0.050237 | $0.049714 | $0.051526 | $0.050618 | $9,634,131 | $315,189,296 |
| Mar-21 2026 | $0.050738 | $0.050738 | $0.051848 | $0.051549 | $5,472,230 | $318,290,462 |
| Mar-20 2026 | $0.051569 | $0.050958 | $0.052298 | $0.051533 | $7,764,721 | $323,461,109 |
| Mar-19 2026 | $0.051542 | $0.05087 | $0.053567 | $0.053489 | $9,190,669 | $323,247,611 |
| Mar-18 2026 | $0.053548 | $0.052773 | $0.055642 | $0.055464 | $11,290,616 | $335,786,966 |
| Mar-17 2026 | $0.055463 | $0.054614 | $0.056785 | $0.055938 | $12,465,128 | $347,750,699 |
| Mar-16 2026 | $0.05591 | $0.054312 | $0.056181 | $0.054774 | $10,671,668 | $350,503,038 |