Cap Mercado $3.67T
-2.84%
Volume 24h $358.71B
12.07%
BTC % 55.13%
-0.59%
ETH % 11.17%
-1.61%
Moedas
33.659
+8
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Kaia (KAIA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-12 2025 | $0.09782 | $0.096528 | $0.101284 | $0.099062 | $34,454,310 | $603,229,370 |
| Nov-11 2025 | $0.099251 | $0.098354 | $0.10583 | $0.104193 | $63,889,009 | $611,973,456 |
| Nov-10 2025 | $0.10415 | $0.100602 | $0.104829 | $0.100845 | $65,985,580 | $642,091,429 |
| Nov-09 2025 | $0.10085 | $0.097819 | $0.101539 | $0.100863 | $61,008,794 | $621,666,514 |
| Nov-08 2025 | $0.100876 | $0.097927 | $0.102375 | $0.09877 | $66,204,745 | $621,742,780 |
| Nov-07 2025 | $0.098668 | $0.088678 | $0.101417 | $0.08992 | $78,904,243 | $608,054,087 |
| Nov-06 2025 | $0.089635 | $0.086907 | $0.092361 | $0.091303 | $76,103,641 | $552,313,993 |
| Nov-05 2025 | $0.091349 | $0.081319 | $0.091596 | $0.085671 | $65,911,394 | $562,800,588 |
| Nov-04 2025 | $0.085934 | $0.081161 | $0.094848 | $0.092699 | $87,456,704 | $529,369,417 |
| Nov-03 2025 | $0.092698 | $0.091595 | $0.104264 | $0.104152 | $75,996,834 | $570,957,616 |
| Nov-02 2025 | $0.104291 | $0.102455 | $0.105889 | $0.104951 | $52,062,016 | $642,276,810 |
| Nov-01 2025 | $0.104926 | $0.102743 | $0.105549 | $0.103517 | $47,840,091 | $646,104,433 |
| Oct-31 2025 | $0.103531 | $0.101814 | $0.104326 | $0.101852 | $46,872,215 | $637,431,013 |
| Oct-30 2025 | $0.101734 | $0.099145 | $0.108069 | $0.107302 | $30,449,810 | $626,285,337 |
| Oct-29 2025 | $0.107484 | $0.107197 | $0.1098 | $0.108088 | $27,420,742 | $661,601,538 |