Cap Mercado $2.73T
-0.37%
Volumen 24h $257.79B
-26.66%
BTC % 54.78%
-0.45%
ETH % 10.47%
0.95%
Monedas
34.488
+3
Exchanges
885
Ultima actualización
3 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 |
|---|---|---|---|---|---|---|
| Apr-14 2026 | $0.046854 | $0.046761 | $0.048031 | $0.047944 | $6,974,668 | $294,859,189 |
| Apr-13 2026 | $0.048025 | $0.045817 | $0.048104 | $0.046542 | $8,305,366 | $302,185,214 |
| Apr-12 2026 | $0.046549 | $0.046479 | $0.047614 | $0.047435 | $6,386,783 | $292,860,767 |
| Apr-11 2026 | $0.047429 | $0.047253 | $0.047974 | $0.047593 | $6,725,023 | $298,355,722 |
| Apr-10 2026 | $0.047573 | $0.046684 | $0.047943 | $0.047151 | $8,110,159 | $299,225,858 |
| Apr-09 2026 | $0.047158 | $0.046624 | $0.047682 | $0.046879 | $7,910,366 | $296,576,970 |
| Apr-08 2026 | $0.046856 | $0.046722 | $0.048604 | $0.048517 | $9,870,694 | $294,637,871 |
| Apr-07 2026 | $0.048484 | $0.045731 | $0.048885 | $0.047022 | $8,594,108 | $304,834,296 |
| Apr-06 2026 | $0.046944 | $0.046756 | $0.049141 | $0.04706 | $11,197,472 | $295,114,931 |
| Apr-05 2026 | $0.047026 | $0.045676 | $0.0477 | $0.047505 | $7,933,221 | $295,589,314 |
| Apr-04 2026 | $0.047463 | $0.047417 | $0.048978 | $0.048978 | $6,316,862 | $298,294,686 |
| Apr-03 2026 | $0.04902 | $0.048414 | $0.049761 | $0.049159 | $6,994,235 | $308,043,352 |
| Apr-02 2026 | $0.049213 | $0.046673 | $0.049505 | $0.047978 | $11,810,504 | $309,215,492 |
| Apr-01 2026 | $0.047992 | $0.04661 | $0.048228 | $0.04661 | $10,779,282 | $301,502,026 |
| Mar-31 2026 | $0.046616 | $0.044836 | $0.046901 | $0.045436 | $7,429,958 | $292,821,155 |