Cap Mercado $4.01T
1.48%
Volume 24h $309.10B
-20.98%
BTC % 55.22%
0.03%
ETH % 11.88%
0.16%
Moedas
33.514
+31
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| 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 |