Market Cap $4.02T
3.86%
Volume 24h $312.48B
37.7%
BTC % 54.99%
0.01%
ETH % 12.1%
2.64%
Coins
33.452
+3
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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.10615 | $0.101954 | $0.107493 | $0.103042 | $26,570,251 | $652,534,507 |
| Oct-18 2025 | $0.103027 | $0.101822 | $0.104335 | $0.102112 | $21,487,025 | $633,252,390 |
| Oct-17 2025 | $0.10203 | $0.099202 | $0.107734 | $0.106314 | $65,720,813 | $627,041,311 |
| Oct-16 2025 | $0.10614 | $0.104973 | $0.112072 | $0.110304 | $47,708,573 | $652,213,182 |
| Oct-15 2025 | $0.110147 | $0.10936 | $0.116454 | $0.113483 | $44,956,428 | $676,752,390 |
| Oct-14 2025 | $0.113427 | $0.10913 | $0.119491 | $0.118969 | $61,355,590 | $696,810,657 |
| Oct-13 2025 | $0.118905 | $0.110921 | $0.119716 | $0.111005 | $67,351,473 | $730,368,231 |
| Oct-12 2025 | $0.111154 | $0.103044 | $0.112722 | $0.105243 | $54,509,606 | $682,670,368 |
| Oct-11 2025 | $0.105295 | $0.102112 | $0.111282 | $0.103508 | $91,041,215 | $646,602,752 |
| Oct-10 2025 | $0.103255 | $0.057252 | $0.140723 | $0.139133 | $96,068,074 | $633,987,929 |
| Oct-09 2025 | $0.139031 | $0.137502 | $0.143317 | $0.14315 | $34,854,422 | $853,546,557 |
| Oct-08 2025 | $0.143042 | $0.139677 | $0.143577 | $0.141994 | $35,556,381 | $878,052,729 |
| Oct-07 2025 | $0.142028 | $0.141637 | $0.151644 | $0.150859 | $42,421,240 | $871,718,154 |
| Oct-06 2025 | $0.150888 | $0.148866 | $0.152224 | $0.149502 | $21,475,178 | $925,969,830 |
| Oct-05 2025 | $0.149553 | $0.149146 | $0.152961 | $0.150812 | $28,146,269 | $917,659,656 |