Cap Mercado $3.18T
0.13%
Volumen 24h $142.21B
-42.76%
BTC % 55.14%
0.23%
ETH % 11.18%
-0.8%
Monedas
33.858
+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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.057692 | $0.056435 | $0.058668 | $0.058477 | $8,160,146 | $357,773,286 |
| Dec-23 2025 | $0.058424 | $0.057346 | $0.059875 | $0.059777 | $9,419,993 | $362,260,314 |
| Dec-22 2025 | $0.059772 | $0.059042 | $0.060617 | $0.059345 | $12,297,913 | $370,574,511 |
| Dec-21 2025 | $0.059282 | $0.058488 | $0.06131 | $0.060268 | $18,950,375 | $367,482,444 |
| Dec-20 2025 | $0.060283 | $0.059841 | $0.062143 | $0.060306 | $12,103,583 | $373,638,442 |
| Dec-19 2025 | $0.060002 | $0.053742 | $0.060002 | $0.055298 | $26,850,346 | $371,848,704 |
| Dec-18 2025 | $0.055505 | $0.054868 | $0.063538 | $0.063053 | $32,138,378 | $343,935,774 |
| Dec-17 2025 | $0.063063 | $0.062832 | $0.07113 | $0.07113 | $24,701,134 | $390,716,517 |
| Dec-16 2025 | $0.07111 | $0.068605 | $0.071144 | $0.071144 | $16,930,667 | $440,511,656 |
| Dec-15 2025 | $0.07119 | $0.069748 | $0.075151 | $0.073834 | $15,994,993 | $440,948,874 |
| Dec-14 2025 | $0.073687 | $0.073518 | $0.075963 | $0.075963 | $10,495,883 | $456,352,124 |
| Dec-13 2025 | $0.07595 | $0.074375 | $0.075978 | $0.074954 | $6,791,829 | $470,304,170 |
| Dec-12 2025 | $0.074918 | $0.072447 | $0.07645 | $0.07645 | $20,816,788 | $463,853,411 |
| Dec-11 2025 | $0.076566 | $0.073882 | $0.077376 | $0.076154 | $25,608,277 | $473,993,367 |
| Dec-10 2025 | $0.076404 | $0.076269 | $0.079412 | $0.079201 | $15,776,288 | $472,930,376 |