Cap Marché $4.02T 1.51%
Volume 24h $311.87B -18.43%
BTC % 55.22% -0.32%
ETH % 11.9% 0.67%
Monnaies 33.511 +28
Échanges 885
Dernière mise à jour 1 minute depuis
Kaia KAIA

Prix historiques de Kaia (KAIA), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-23 2025 $0.108372 $0.104288 $0.110848 $0.104687 $32,780,726 $666,535,538
Oct-22 2025 $0.104681 $0.102961 $0.107433 $0.105773 $31,360,196 $643,753,554
Oct-21 2025 $0.105964 $0.104558 $0.109931 $0.107435 $42,659,881 $651,562,503
Oct-20 2025 $0.107438 $0.104578 $0.109099 $0.106215 $24,127,043 $660,538,751
Oct-19 2025 $0.10615 $0.101954 $0.107493 $0.103042 $26,570,251 $652,534,507
Oct-18 2025 $0.103027 $0.101822 $0.104335 $0.102112 $21,487,025 $633,252,390
Oct-17 2025 $0.10203 $0.099202 $0.107734 $0.106314 $65,720,813 $627,041,311
Oct-16 2025 $0.10614 $0.104973 $0.112072 $0.110304 $47,708,573 $652,213,182
Oct-15 2025 $0.110147 $0.10936 $0.116454 $0.113483 $44,956,428 $676,752,390
Oct-14 2025 $0.113427 $0.10913 $0.119491 $0.118969 $61,355,590 $696,810,657
Oct-13 2025 $0.118905 $0.110921 $0.119716 $0.111005 $67,351,473 $730,368,231
Oct-12 2025 $0.111154 $0.103044 $0.112722 $0.105243 $54,509,606 $682,670,368
Oct-11 2025 $0.105295 $0.102112 $0.111282 $0.103508 $91,041,215 $646,602,752
Oct-10 2025 $0.103255 $0.057252 $0.140723 $0.139133 $96,068,074 $633,987,929
Oct-09 2025 $0.139031 $0.137502 $0.143317 $0.14315 $34,854,422 $853,546,557

Analyse historique et de marché du prix de Kaia (KAIA), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 360 jours, à partir du jour 29-10-2024.