Kaia Historical Data

KAIA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.197
-3.19%
$ 1.17 billion $ 72.2 million
Jan 26, 2025 $ 0.203
-2.51%
$ 1.2 billion $ 17.51 million
Jan 25, 2025 $ 0.208
-0.85%
$ 1.24 billion $ 14.94 million
Jan 24, 2025 $ 0.21
+0.53%
$ 1.25 billion $ 26.31 million
Jan 23, 2025 $ 0.209
-2.48%
$ 1.24 billion $ 32.22 million
Jan 22, 2025 $ 0.214
-4.12%
$ 1.27 billion $ 33.51 million
Jan 21, 2025 $ 0.224
+3.81%
$ 1.32 billion $ 53.17 million
Jan 20, 2025 $ 0.215
+0.84%
$ 1.28 billion $ 89.46 million
Jan 19, 2025 $ 0.214
-10.48%
$ 1.27 billion $ 107.46 million
Jan 18, 2025 $ 0.239
-6.18%
$ 1.41 billion $ 86.49 million
Jan 17, 2025 $ 0.254
+12.44%
$ 1.51 billion $ 76.98 million
Jan 16, 2025 $ 0.226
-0.58%
$ 1.34 billion $ 53.34 million
Jan 15, 2025 $ 0.228
+6.32%
$ 1.35 billion $ 56.43 million
Jan 14, 2025 $ 0.214
+3.72%
$ 1.27 billion $ 20.17 million
Jan 13, 2025 $ 0.206
-1.75%
$ 1.22 billion $ 30.26 million
Jan 12, 2025 $ 0.21
-2.57%
$ 1.24 billion $ 14.56 million
Jan 11, 2025 $ 0.216
+0.65%
$ 1.28 billion $ 16.21 million
Jan 10, 2025 $ 0.214
-0.64%
$ 1.27 billion $ 35.05 million
Jan 9, 2025 $ 0.216
+4.78%
$ 1.27 billion $ 43.95 million
Jan 8, 2025 $ 0.206
-2.73%
$ 1.22 billion $ 38.75 million
Jan 7, 2025 $ 0.211
-9.99%
$ 1.25 billion $ 39.36 million
Jan 6, 2025 $ 0.235
+3.69%
$ 1.39 billion $ 31.96 million
Jan 5, 2025 $ 0.227
-0.51%
$ 1.34 billion $ 16.67 million
Jan 4, 2025 $ 0.228
-0.86%
$ 1.35 billion $ 21.05 million
Jan 3, 2025 $ 0.23
+4.22%
$ 1.36 billion $ 25.35 million
Jan 2, 2025 $ 0.22
+4.88%
$ 1.3 billion $ 29.86 million
Jan 1, 2025 $ 0.21
+4.11%
$ 1.24 billion $ 28.96 million
Dec 31, 2024 $ 0.202
+1.72%
$ 1.19 billion $ 27.86 million
Dec 30, 2024 $ 0.198
-0.58%
$ 1.17 billion $ 24.84 million
Dec 29, 2024 $ 0.2
-5.22%
$ 1.18 billion $ 18.33 million
Dec 28, 2024 $ 0.211
+1.19%
$ 1.24 billion $ 17.72 million
Dec 27, 2024 $ 0.208
-1.76%
$ 1.23 billion $ 24.37 million
Dec 26, 2024 $ 0.212
-7.08%
$ 1.25 billion $ 27.43 million
Dec 25, 2024 $ 0.228
-3.09%
$ 1.34 billion $ 20.89 million
Dec 24, 2024 $ 0.235
+1.02%
$ 1.39 billion $ 22.22 million
Dec 23, 2024 $ 0.233
+4.08%
$ 1.37 billion $ 26.29 million
Dec 22, 2024 $ 0.224
+0.22%
$ 1.32 billion $ 28.06 million
Dec 21, 2024 $ 0.223
-6.56%
$ 1.32 billion $ 40.93 million
Dec 20, 2024 $ 0.239
+5.70%
$ 1.41 billion $ 73.52 million
Dec 19, 2024 $ 0.226
-3.80%
$ 1.33 billion $ 58.22 million
Dec 18, 2024 $ 0.235
-10.62%
$ 1.38 billion $ 47.07 million
Dec 17, 2024 $ 0.263
-1.62%
$ 1.55 billion $ 42.94 million
Dec 16, 2024 $ 0.267
-10.36%
$ 1.57 billion $ 60.15 million
Dec 15, 2024 $ 0.298
+6.22%
$ 1.76 billion $ 102.71 million
Dec 14, 2024 $ 0.281
+2.69%
$ 1.65 billion $ 106.36 million
Dec 13, 2024 $ 0.273
-0.80%
$ 1.61 billion $ 33.07 million
Dec 12, 2024 $ 0.275
+0.64%
$ 1.62 billion $ 59.88 million
Dec 11, 2024 $ 0.274
+6.62%
$ 1.61 billion $ 63.61 million
Dec 10, 2024 $ 0.257
+0.18%
$ 1.51 billion $ 88.41 million
Dec 9, 2024 $ 0.256
-19.96%
$ 1.51 billion $ 107.37 million