Market Cap $2.88T
0.77%
Volume 24h $184.11B
31.49%
BTC % 56.5%
-0.08%
ETH % 9.85%
0.3%
Coins
34.608
+2
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.048239 | $0.04791 | $0.049048 | $0.048879 | $7,021,821 | $304,569,888 |
| May-08 2026 | $0.048825 | $0.046736 | $0.049049 | $0.047058 | $8,008,858 | $308,229,516 |
| May-07 2026 | $0.047041 | $0.046213 | $0.047261 | $0.047028 | $8,019,723 | $296,927,099 |
| May-06 2026 | $0.047019 | $0.046844 | $0.048177 | $0.047094 | $8,571,603 | $296,748,174 |
| May-05 2026 | $0.047064 | $0.046232 | $0.047064 | $0.046288 | $6,640,879 | $296,995,718 |
| May-04 2026 | $0.046255 | $0.045029 | $0.046583 | $0.045071 | $8,398,661 | $291,852,035 |
| May-03 2026 | $0.045043 | $0.045007 | $0.04554 | $0.045538 | $6,766,706 | $284,170,194 |
| May-02 2026 | $0.045531 | $0.04511 | $0.045837 | $0.045551 | $4,991,841 | $287,210,453 |
| May-01 2026 | $0.045543 | $0.04533 | $0.046026 | $0.045409 | $6,831,013 | $287,249,540 |
| Apr-30 2026 | $0.04543 | $0.045234 | $0.046106 | $0.04585 | $7,888,808 | $286,493,491 |
| Apr-29 2026 | $0.045805 | $0.045039 | $0.047252 | $0.047235 | $8,829,485 | $288,824,711 |
| Apr-28 2026 | $0.047206 | $0.046759 | $0.04765 | $0.047561 | $7,352,811 | $297,617,385 |
| Apr-27 2026 | $0.047565 | $0.046929 | $0.048736 | $0.048494 | $7,364,477 | $299,843,367 |
| Apr-26 2026 | $0.048495 | $0.048217 | $0.048945 | $0.048716 | $5,807,225 | $305,661,733 |
| Apr-25 2026 | $0.04876 | $0.048126 | $0.049171 | $0.048242 | $6,367,866 | $307,294,068 |