Market Cap $4.21T
3.1%
Volume 24h $359.60B
45.2%
BTC % 54.13%
0.33%
ETH % 12.13%
1.4%
Coins
33.283
+14
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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.154654 | $0.149614 | $0.155008 | $0.15168 | $20,507,457 | $948,089,813 |
| Sep-27 2025 | $0.151632 | $0.151525 | $0.153645 | $0.15334 | $19,650,477 | $929,440,128 |
| Sep-26 2025 | $0.153345 | $0.148727 | $0.153598 | $0.149345 | $50,642,585 | $939,819,598 |
| Sep-25 2025 | $0.149052 | $0.148241 | $0.15831 | $0.15096 | $114,953,133 | $913,389,984 |
| Sep-24 2025 | $0.151011 | $0.147788 | $0.152123 | $0.150856 | $33,346,107 | $925,271,343 |
| Sep-23 2025 | $0.150925 | $0.146474 | $0.15496 | $0.151233 | $39,865,508 | $924,623,543 |
| Sep-22 2025 | $0.151225 | $0.148291 | $0.166092 | $0.162306 | $67,438,288 | $926,338,781 |
| Sep-21 2025 | $0.162088 | $0.156528 | $0.162088 | $0.156766 | $28,808,960 | $992,739,853 |
| Sep-20 2025 | $0.156772 | $0.155799 | $0.1579 | $0.156594 | $13,702,415 | $960,060,608 |
| Sep-19 2025 | $0.156509 | $0.154787 | $0.161541 | $0.159263 | $30,442,264 | $958,326,113 |
| Sep-18 2025 | $0.159288 | $0.158542 | $0.161877 | $0.160027 | $29,238,650 | $975,215,724 |
| Sep-17 2025 | $0.159998 | $0.154445 | $0.160866 | $0.158365 | $34,536,466 | $979,432,401 |
| Sep-16 2025 | $0.158359 | $0.153157 | $0.161241 | $0.154492 | $31,754,189 | $969,264,073 |
| Sep-15 2025 | $0.154523 | $0.152597 | $0.158739 | $0.157842 | $27,308,540 | $945,662,950 |
| Sep-14 2025 | $0.157892 | $0.156079 | $0.162269 | $0.161718 | $28,702,408 | $966,152,993 |