Cap Mercado $2.60T
3.62%
Volumen 24h $247.66B
-2.48%
BTC % 54.82%
1.13%
ETH % 9.63%
0.31%
Monedas
34.305
+8
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 |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.053946 | $0.053509 | $0.055462 | $0.055234 | $11,373,315 | $337,611,882 |
| Mar-02 2026 | $0.055179 | $0.053586 | $0.056292 | $0.054716 | $11,553,422 | $345,280,889 |
| Mar-01 2026 | $0.054564 | $0.053154 | $0.056709 | $0.055548 | $11,021,267 | $341,387,637 |
| Feb-28 2026 | $0.055509 | $0.052344 | $0.056124 | $0.055692 | $15,401,167 | $347,254,943 |
| Feb-27 2026 | $0.055662 | $0.054859 | $0.057577 | $0.05664 | $10,172,858 | $348,164,652 |
| Feb-26 2026 | $0.056634 | $0.055256 | $0.058609 | $0.057068 | $14,205,131 | $354,199,190 |
| Feb-25 2026 | $0.05698 | $0.053013 | $0.057071 | $0.053032 | $12,604,924 | $356,315,307 |
| Feb-24 2026 | $0.053017 | $0.051734 | $0.053902 | $0.053285 | $9,803,761 | $331,494,735 |
| Feb-23 2026 | $0.053313 | $0.052699 | $0.055736 | $0.055374 | $12,838,745 | $333,296,394 |
| Feb-22 2026 | $0.055306 | $0.054885 | $0.057201 | $0.056635 | $10,221,784 | $345,712,700 |
| Feb-21 2026 | $0.056477 | $0.055718 | $0.056734 | $0.056439 | $6,803,987 | $352,985,612 |
| Feb-20 2026 | $0.056462 | $0.054744 | $0.057337 | $0.055891 | $11,585,924 | $352,839,556 |
| Feb-19 2026 | $0.05588 | $0.054179 | $0.057046 | $0.056628 | $9,610,007 | $349,163,626 |
| Feb-18 2026 | $0.056632 | $0.056222 | $0.057986 | $0.057513 | $9,049,565 | $353,816,688 |
| Feb-17 2026 | $0.057557 | $0.056624 | $0.058397 | $0.058169 | $8,305,312 | $359,544,192 |