Kaia Historical Data

KAIA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 10, 2025 $ 0.134
+2.32%
$ 796.28 million $ 24.02 million
Feb 9, 2025 $ 0.131
-1.13%
$ 778.14 million $ 19.74 million
Feb 8, 2025 $ 0.133
+0.95%
$ 786.99 million $ 19.97 million
Feb 7, 2025 $ 0.131
-1.77%
$ 779.25 million $ 26.99 million
Feb 6, 2025 $ 0.134
-4.32%
$ 793.1 million $ 26.14 million
Feb 5, 2025 $ 0.14
-1.05%
$ 828.84 million $ 22.85 million
Feb 4, 2025 $ 0.141
-9.29%
$ 837.53 million $ 46.13 million
Feb 3, 2025 $ 0.156
+3.56%
$ 923.16 million $ 104.69 million
Feb 2, 2025 $ 0.15
-15.58%
$ 891.23 million $ 61.91 million
Feb 1, 2025 $ 0.178
-5.93%
$ 1.06 billion $ 27.85 million
Jan 31, 2025 $ 0.189
-2.33%
$ 1.12 billion $ 31.63 million
Jan 30, 2025 $ 0.194
+1.99%
$ 1.15 billion $ 25.47 million
Jan 29, 2025 $ 0.19
+1.93%
$ 1.13 billion $ 29.96 million
Jan 28, 2025 $ 0.186
-5.27%
$ 1.1 billion $ 44.21 million
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