Cap Mercado $2.08T
0.34%
Volumen 24h $79.18B
-29.29%
BTC % 58.0813%
-0.23%
ETH % 9.16146%
0.38%
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 606 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.0351 | $0.0328 | $0.0352 | $0.0337 | $3,994,188 | $222,975,083 |
| Jun-25 2026 | $0.0337 | $0.0325 | $0.0349 | $0.0345 | $1,888,135 | $214,053,033 |
| Jun-24 2026 | $0.0344 | $0.0328 | $0.038 | $0.0366 | $3,742,708 | $218,471,386 |
| Jun-23 2026 | $0.0365 | $0.0352 | $0.0376 | $0.0372 | $3,549,473 | $231,775,792 |
| Jun-22 2026 | $0.0371 | $0.0367 | $0.0378 | $0.0367 | $1,668,169 | $235,557,482 |
| Jun-21 2026 | $0.0367 | $0.0367 | $0.0376 | $0.0373 | $1,027,325 | $232,987,404 |
| Jun-20 2026 | $0.0372 | $0.0367 | $0.0375 | $0.0372 | $1,269,403 | $236,130,827 |
| Jun-19 2026 | $0.0371 | $0.0368 | $0.0376 | $0.0373 | $1,796,902 | $235,465,375 |
| Jun-18 2026 | $0.0371 | $0.0366 | $0.0384 | $0.0375 | $2,126,556 | $235,434,039 |
| Jun-17 2026 | $0.0376 | $0.0373 | $0.0396 | $0.0387 | $2,644,584 | $238,576,551 |
| Jun-16 2026 | $0.0387 | $0.0379 | $0.039 | $0.0388 | $1,476,778 | $245,524,140 |
| Jun-15 2026 | $0.0388 | $0.0383 | $0.0397 | $0.0387 | $2,003,427 | $246,126,485 |
| Jun-14 2026 | $0.0386 | $0.0369 | $0.0392 | $0.0369 | $4,183,667 | $244,825,853 |
| Jun-13 2026 | $0.037 | $0.0358 | $0.0371 | $0.037 | $1,594,666 | $234,647,007 |
| Jun-12 2026 | $0.0368 | $0.0367 | $0.0376 | $0.0371 | $1,516,871 | $233,348,180 |