Cap Mercado $2.50T
1.31%
Volumen 24h $63.41B
-41.74%
BTC % 59.2509%
-0.44%
ETH % 9.77503%
-0.54%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Kaia (KAIA), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Kaia (KAIA) en Dólar USD. Esta tabla muestra 578 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.0488 | $0.0476 | $0.0493 | $0.0488 | $2,738,053 | $308,875,807 |
| May-28 2026 | $0.049 | $0.0462 | $0.0492 | $0.0476 | $2,333,450 | $310,101,173 |
| May-27 2026 | $0.0475 | $0.0474 | $0.049 | $0.0488 | $1,754,786 | $300,569,006 |
| May-26 2026 | $0.0488 | $0.0485 | $0.0504 | $0.0504 | $1,939,581 | $308,754,746 |
| May-25 2026 | $0.0503 | $0.0503 | $0.0517 | $0.0512 | $1,599,402 | $318,212,215 |
| May-24 2026 | $0.0512 | $0.0508 | $0.0526 | $0.0525 | $1,978,731 | $323,883,811 |
| May-23 2026 | $0.0523 | $0.0506 | $0.0526 | $0.0525 | $2,371,940 | $330,811,619 |
| May-22 2026 | $0.052448 | $0.051816 | $0.055279 | $0.053785 | $18,447,115 | $331,707,733 |
| May-21 2026 | $0.053728 | $0.051346 | $0.054111 | $0.051619 | $17,994,512 | $339,758,327 |
| May-20 2026 | $0.051588 | $0.049753 | $0.051968 | $0.050042 | $17,629,435 | $326,182,722 |
| May-19 2026 | $0.05016 | $0.049 | $0.05251 | $0.051159 | $14,630,939 | $317,112,612 |
| May-18 2026 | $0.051257 | $0.050368 | $0.054944 | $0.050628 | $25,963,063 | $324,003,377 |
| May-17 2026 | $0.050407 | $0.045924 | $0.058309 | $0.045924 | $56,617,817 | $318,590,811 |
| May-16 2026 | $0.045951 | $0.045128 | $0.046455 | $0.046209 | $7,763,887 | $290,387,862 |
| May-15 2026 | $0.046211 | $0.04559 | $0.047733 | $0.047562 | $10,068,751 | $291,992,137 |