Cap Mercado $2.47T
-2.32%
Volumen 24h $230.53B
13.54%
BTC % 54.19%
-0.59%
ETH % 9.58%
-0.83%
Monedas
34.220
+5
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Kaia (KAIA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.055478 | $0.052746 | $0.056023 | $0.054294 | $13,231,929 | $346,282,260 |
| Feb-10 2026 | $0.054268 | $0.053722 | $0.055306 | $0.055306 | $11,964,680 | $338,685,393 |
| Feb-09 2026 | $0.055228 | $0.052797 | $0.056894 | $0.05556 | $17,253,023 | $344,634,908 |
| Feb-08 2026 | $0.055594 | $0.054266 | $0.056982 | $0.055208 | $11,660,266 | $346,871,731 |
| Feb-07 2026 | $0.055216 | $0.053785 | $0.057868 | $0.056894 | $19,258,503 | $344,465,984 |
| Feb-06 2026 | $0.056877 | $0.04665 | $0.057843 | $0.049892 | $25,724,738 | $354,780,033 |
| Feb-05 2026 | $0.049771 | $0.048488 | $0.058528 | $0.058077 | $29,218,336 | $310,416,368 |
| Feb-04 2026 | $0.05814 | $0.057418 | $0.062136 | $0.059105 | $15,276,708 | $362,562,201 |
| Feb-03 2026 | $0.059067 | $0.057074 | $0.063241 | $0.063241 | $30,178,679 | $368,294,106 |
| Feb-02 2026 | $0.062995 | $0.053326 | $0.063737 | $0.054158 | $33,692,417 | $392,737,069 |
| Feb-01 2026 | $0.054198 | $0.05358 | $0.056678 | $0.055128 | $25,026,339 | $337,848,608 |
| Jan-31 2026 | $0.05507 | $0.05288 | $0.058244 | $0.057674 | $31,086,737 | $343,238,000 |
| Jan-30 2026 | $0.057728 | $0.055429 | $0.059345 | $0.05801 | $29,959,470 | $359,755,372 |
| Jan-29 2026 | $0.058026 | $0.056942 | $0.065911 | $0.065911 | $28,938,577 | $361,566,902 |
| Jan-28 2026 | $0.066005 | $0.065806 | $0.074899 | $0.073936 | $35,858,156 | $411,228,063 |