Kaia Historical Data

KAIA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3, 2026 $ 0.0539
-2.56%
$ 337.12 million $ 7.85 million
Mar 2, 2026 $ 0.0553
+1.06%
$ 345.92 million $ 7.87 million
Mar 1, 2026 $ 0.0547
-1.54%
$ 342.23 million $ 7.62 million
Feb 28, 2026 $ 0.0556
-0.34%
$ 347.54 million $ 10.43 million
Feb 27, 2026 $ 0.0557
-1.66%
$ 348.71 million $ 6.69 million
Feb 26, 2026 $ 0.0567
-0.75%
$ 354.49 million $ 6.56 million
Feb 25, 2026 $ 0.0571
+7.54%
$ 356.96 million $ 8.66 million
Feb 24, 2026 $ 0.0531
-0.67%
$ 331.89 million $ 6.24 million
Feb 23, 2026 $ 0.0534
-3.64%
$ 334.06 million $ 8.65 million
Feb 22, 2026 $ 0.0555
-2.13%
$ 346.68 million $ 7 million
Feb 21, 2026 $ 0.0567
+0.09%
$ 354.18 million $ 5.13 million
Feb 20, 2026 $ 0.0566
+0.91%
$ 353.77 million $ 7.83 million
Feb 19, 2026 $ 0.0561
-1.36%
$ 350.67 million $ 6.46 million
Feb 18, 2026 $ 0.0569
-1.51%
$ 355.17 million $ 6.95 million
Feb 17, 2026 $ 0.0578
-1.19%
$ 360.78 million $ 5.82 million
Feb 16, 2026 $ 0.0584
+1.53%
$ 365.06 million $ 6.9 million
Feb 15, 2026 $ 0.0576
-5.64%
$ 359.49 million $ 8.52 million
Feb 14, 2026 $ 0.061
+5.86%
$ 380.93 million $ 8.73 million
Feb 13, 2026 $ 0.0576
+1.76%
$ 359.8 million $ 10.01 million
Feb 12, 2026 $ 0.0566
+1.59%
$ 353.53 million $ 6.79 million
Feb 11, 2026 $ 0.0557
+2.46%
$ 347.94 million $ 8.39 million
Feb 10, 2026 $ 0.0544
-1.70%
$ 339.54 million $ 7.72 million
Feb 9, 2026 $ 0.0553
-0.67%
$ 345.19 million $ 10.86 million
Feb 8, 2026 $ 0.0557
+0.70%
$ 347.65 million $ 7.69 million
Feb 7, 2026 $ 0.0553
-3.14%
$ 345.01 million $ 12.63 million
Feb 6, 2026 $ 0.0571
+14.53%
$ 356.15 million $ 15.57 million
Feb 5, 2026 $ 0.0499
-14.53%
$ 310.92 million $ 20.16 million
Feb 4, 2026 $ 0.0583
-1.73%
$ 363.8 million $ 10.05 million
Feb 3, 2026 $ 0.0594
-6.20%
$ 370.08 million $ 20.61 million
Feb 2, 2026 $ 0.0633
+16.53%
$ 392.66 million $ 25.62 million
Feb 1, 2026 $ 0.0543
-2.12%
$ 338.51 million $ 18.43 million
Jan 31, 2026 $ 0.0555
-4.29%
$ 345.78 million $ 22.76 million
Jan 30, 2026 $ 0.058
-0.83%
$ 361.23 million $ 16.49 million
Jan 29, 2026 $ 0.0585
-11.64%
$ 364.29 million $ 19.48 million
Jan 28, 2026 $ 0.0661
-11.14%
$ 411.98 million $ 22.23 million
Jan 27, 2026 $ 0.0744
+2.45%
$ 463.6 million $ 18.29 million
Jan 26, 2026 $ 0.0726
-7.94%
$ 452.43 million $ 47.64 million
Jan 25, 2026 $ 0.0789
-17.81%
$ 491.41 million $ 79.94 million
Jan 24, 2026 $ 0.096
+32.42%
$ 597.69 million $ 117.82 million
Jan 23, 2026 $ 0.0725
+38.33%
$ 452.56 million $ 72.97 million
Jan 22, 2026 $ 0.0524
-0.31%
$ 326.23 million $ 10.89 million
Jan 21, 2026 $ 0.0526
+3.64%
$ 327.14 million $ 11.26 million
Jan 20, 2026 $ 0.0507
-7.03%
$ 315.67 million $ 15.93 million
Jan 19, 2026 $ 0.0546
-1.51%
$ 339.53 million $ 17.56 million
Jan 18, 2026 $ 0.0554
-6.63%
$ 344.35 million $ 9.15 million
Jan 17, 2026 $ 0.0593
-0.62%
$ 369.12 million $ 8.08 million
Jan 16, 2026 $ 0.0597
-1.23%
$ 371.39 million $ 7.73 million
Jan 15, 2026 $ 0.0604
-4.87%
$ 375.94 million $ 6.5 million
Jan 14, 2026 $ 0.0635
-1.51%
$ 395.1 million $ 7.82 million
Jan 13, 2026 $ 0.0645
+5.76%
$ 401 million $ 6.74 million