Cap Mercado $3.92T
-2.03%
Volumen 24h $392.21B
-42.38%
BTC % 59.48%
-0.92%
ETH % 9.4%
2.76%
Monedas
32.437
+21
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.15525 | $0.153746 | $0.160756 | $0.156107 | $36,995,500 | $942,064,572 |
| Jul-13 2025 | $0.156156 | $0.155277 | $0.158118 | $0.15614 | $22,872,159 | $947,436,724 |
| Jul-12 2025 | $0.156164 | $0.152293 | $0.161885 | $0.15584 | $37,555,105 | $947,357,202 |
| Jul-11 2025 | $0.155931 | $0.153874 | $0.162868 | $0.157614 | $62,290,637 | $945,815,438 |
| Jul-10 2025 | $0.157471 | $0.150245 | $0.158105 | $0.151613 | $34,339,330 | $955,023,875 |
| Jul-09 2025 | $0.151598 | $0.148087 | $0.151995 | $0.1505 | $35,783,576 | $919,277,914 |
| Jul-08 2025 | $0.15057 | $0.148446 | $0.151989 | $0.151989 | $19,662,654 | $912,922,517 |
| Jul-07 2025 | $0.151861 | $0.148321 | $0.156222 | $0.15342 | $23,391,712 | $920,628,160 |
| Jul-06 2025 | $0.153065 | $0.14788 | $0.153579 | $0.151948 | $20,534,026 | $927,801,081 |
| Jul-05 2025 | $0.151995 | $0.15074 | $0.155266 | $0.15406 | $12,751,766 | $921,192,075 |
| Jul-04 2025 | $0.154069 | $0.152393 | $0.165833 | $0.165009 | $33,458,778 | $933,630,330 |
| Jul-03 2025 | $0.164916 | $0.16141 | $0.17015 | $0.163266 | $37,481,670 | $999,228,621 |
| Jul-02 2025 | $0.163243 | $0.153514 | $0.163695 | $0.156032 | $38,768,952 | $988,955,671 |
| Jul-01 2025 | $0.156114 | $0.154595 | $0.167911 | $0.159688 | $80,194,790 | $945,640,481 |
| Jun-30 2025 | $0.159873 | $0.157311 | $0.171676 | $0.171676 | $53,530,912 | $968,275,635 |