Kaia Historical Data

KAIA Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 8, 2024 $ 0.32
+1.22%
$ 1.89 billion $ 53.35 million
Dec 7, 2024 $ 0.316
-4.18%
$ 1.86 billion $ 37.19 million
Dec 6, 2024 $ 0.33
+3.65%
$ 1.94 billion $ 50.17 million
Dec 5, 2024 $ 0.318
-7.76%
$ 1.87 billion $ 106.26 million
Dec 4, 2024 $ 0.345
+3.42%
$ 2.03 billion $ 172.25 million
Dec 3, 2024 $ 0.334
-16.67%
$ 1.96 billion $ 364.1 million
Dec 2, 2024 $ 0.401
+58.57%
$ 2.36 billion $ 351.26 million
Dec 1, 2024 $ 0.253
+22.37%
$ 1.49 billion $ 84.76 million
Nov 30, 2024 $ 0.206
+5.35%
$ 1.21 billion $ 27.38 million
Nov 29, 2024 $ 0.196
+1.65%
$ 1.15 billion $ 20.99 million
Nov 28, 2024 $ 0.193
+1.41%
$ 1.13 billion $ 24.83 million
Nov 27, 2024 $ 0.19
+5.52%
$ 1.12 billion $ 31.1 million
Nov 26, 2024 $ 0.18
-1.97%
$ 1.06 billion $ 18.75 million
Nov 25, 2024 $ 0.184
-11.09%
$ 1.08 billion $ 23.03 million
Nov 24, 2024 $ 0.207
+19.05%
$ 1.21 billion $ 66.75 million
Nov 23, 2024 $ 0.174
+4.09%
$ 1.02 billion $ 32.91 million
Nov 22, 2024 $ 0.167
+12.37%
$ 979.55 million $ 33 million
Nov 21, 2024 $ 0.148
+3.71%
$ 871.61 million $ 21.25 million
Nov 20, 2024 $ 0.143
-4.32%
$ 840.32 million $ 19.8 million
Nov 19, 2024 $ 0.15
+8.96%
$ 878.12 million $ 45.14 million
Nov 18, 2024 $ 0.137
+3.69%
$ 805.79 million $ 18.49 million
Nov 17, 2024 $ 0.132
-4.34%
$ 776.28 million $ 22.78 million
Nov 16, 2024 $ 0.138
+6.91%
$ 811.39 million $ 28.62 million
Nov 15, 2024 $ 0.129
+3.73%
$ 758.86 million $ 19.63 million
Nov 14, 2024 $ 0.125
+3.28%
$ 731.48 million $ 21.94 million
Nov 13, 2024 $ 0.121
-3.03%
$ 708.18 million $ 20.79 million
Nov 12, 2024 $ 0.124
-5.67%
$ 730.2 million $ 29.53 million
Nov 11, 2024 $ 0.132
+0.60%
$ 773.97 million $ 24.99 million
Nov 10, 2024 $ 0.131
+4.15%
$ 769.2 million $ 27.57 million
Nov 9, 2024 $ 0.126
+3.38%
$ 738.46 million $ 15.64 million
Nov 8, 2024 $ 0.122
-0.88%
$ 714.25 million $ 13.32 million
Nov 7, 2024 $ 0.123
-0.28%
$ 720.54 million $ 13.27 million
Nov 6, 2024 $ 0.123
+3.57%
$ 722.47 million $ 18.56 million
Nov 5, 2024 $ 0.119
+1.59%
$ 697.3 million $ 13.86 million
Nov 4, 2024 $ 0.117
-5.50%
$ 686.28 million $ 16.98 million
Nov 3, 2024 $ 0.124
-4.31%
$ 727.5 million $ 13.82 million