Market Cap $2.76T
1.33%
Volume 24h $291.60B
20.71%
BTC % 55.35%
0.68%
ETH % 10.22%
0.39%
Coins
34.505
+4
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 |
|---|---|---|---|---|---|---|
| Apr-19 2026 | $0.04708 | $0.046908 | $0.049158 | $0.049158 | $9,885,014 | $296,474,778 |
| Apr-18 2026 | $0.049186 | $0.048838 | $0.051468 | $0.051444 | $12,960,309 | $309,692,053 |
| Apr-17 2026 | $0.051564 | $0.047406 | $0.052722 | $0.048261 | $16,776,137 | $324,622,143 |
| Apr-16 2026 | $0.048256 | $0.04703 | $0.048458 | $0.047385 | $7,413,390 | $303,759,961 |
| Apr-15 2026 | $0.047341 | $0.046343 | $0.047487 | $0.046886 | $6,806,273 | $297,963,035 |
| Apr-14 2026 | $0.046854 | $0.046761 | $0.048031 | $0.047944 | $6,974,668 | $294,859,189 |
| Apr-13 2026 | $0.048025 | $0.045817 | $0.048104 | $0.046542 | $8,305,366 | $302,185,214 |
| Apr-12 2026 | $0.046549 | $0.046479 | $0.047614 | $0.047435 | $6,386,783 | $292,860,767 |
| Apr-11 2026 | $0.047429 | $0.047253 | $0.047974 | $0.047593 | $6,725,023 | $298,355,722 |
| Apr-10 2026 | $0.047573 | $0.046684 | $0.047943 | $0.047151 | $8,110,159 | $299,225,858 |
| Apr-09 2026 | $0.047158 | $0.046624 | $0.047682 | $0.046879 | $7,910,366 | $296,576,970 |
| Apr-08 2026 | $0.046856 | $0.046722 | $0.048604 | $0.048517 | $9,870,694 | $294,637,871 |
| Apr-07 2026 | $0.048484 | $0.045731 | $0.048885 | $0.047022 | $8,594,108 | $304,834,296 |
| Apr-06 2026 | $0.046944 | $0.046756 | $0.049141 | $0.04706 | $11,197,472 | $295,114,931 |
| Apr-05 2026 | $0.047026 | $0.045676 | $0.0477 | $0.047505 | $7,933,221 | $295,589,314 |