Cap Mercado $3.48T
4.13%
Volumen 24h $308.34B
37.76%
BTC % 54.53%
-0.25%
ETH % 11.55%
2.51%
Monedas
34.036
+17
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.064481 | $0.060718 | $0.065374 | $0.060881 | $10,585,444 | $400,936,534 |
| Jan-12 2026 | $0.060871 | $0.060871 | $0.064473 | $0.06362 | $9,981,035 | $378,437,552 |
| Jan-11 2026 | $0.063621 | $0.063163 | $0.065078 | $0.064113 | $6,153,814 | $395,485,084 |
| Jan-10 2026 | $0.064111 | $0.063888 | $0.066087 | $0.065763 | $7,491,387 | $398,475,670 |
| Jan-09 2026 | $0.065665 | $0.064448 | $0.067353 | $0.067195 | $11,744,261 | $408,079,564 |
| Jan-08 2026 | $0.067271 | $0.064553 | $0.0691 | $0.068637 | $12,607,843 | $418,006,731 |
| Jan-07 2026 | $0.068614 | $0.06635 | $0.070406 | $0.070318 | $13,797,324 | $426,293,182 |
| Jan-06 2026 | $0.070125 | $0.066149 | $0.071618 | $0.066998 | $26,290,585 | $435,624,772 |
| Jan-05 2026 | $0.066888 | $0.061983 | $0.067833 | $0.062603 | $20,029,257 | $415,463,402 |
| Jan-04 2026 | $0.062352 | $0.058706 | $0.06322 | $0.058706 | $10,254,428 | $387,233,933 |
| Jan-03 2026 | $0.058735 | $0.058001 | $0.059403 | $0.058719 | $8,320,766 | $364,721,638 |
| Jan-02 2026 | $0.058714 | $0.056396 | $0.058824 | $0.056894 | $10,286,696 | $364,544,339 |
| Jan-01 2026 | $0.056848 | $0.054814 | $0.056973 | $0.055267 | $6,896,952 | $352,914,585 |
| Dec-31 2025 | $0.055268 | $0.054836 | $0.056422 | $0.055988 | $8,533,352 | $343,057,589 |
| Dec-30 2025 | $0.055987 | $0.055455 | $0.056692 | $0.055675 | $8,344,716 | $347,473,235 |