Kaia Historical Data

KAIA Page 3
Download
Date Close Price change Market cap Trading volume
Mar 17, 2026 $ 0.0554
-0.69%
$ 347.61 million $ 8.09 million
Mar 16, 2026 $ 0.0558
+2.33%
$ 349.84 million $ 6.96 million
Mar 15, 2026 $ 0.0545
+0.52%
$ 341.84 million $ 5.71 million
Mar 14, 2026 $ 0.0543
+0.85%
$ 340.06 million $ 3.81 million
Mar 13, 2026 $ 0.0538
-1.53%
$ 336.91 million $ 6.31 million
Mar 12, 2026 $ 0.0546
-0.56%
$ 342.3 million $ 6 million
Mar 11, 2026 $ 0.0549
-0.22%
$ 344.12 million $ 6.24 million
Mar 10, 2026 $ 0.055
+8.72%
$ 344.63 million $ 11.75 million
Mar 9, 2026 $ 0.0506
+2.23%
$ 317.3 million $ 6.99 million
Mar 8, 2026 $ 0.0495
-7.08%
$ 310.14 million $ 8.4 million
Mar 7, 2026 $ 0.0533
+1.14%
$ 333.72 million $ 6.03 million
Mar 6, 2026 $ 0.0527
-2.15%
$ 329.93 million $ 5.14 million
Mar 5, 2026 $ 0.0539
-1.79%
$ 337.15 million $ 6.77 million
Mar 4, 2026 $ 0.0548
+1.80%
$ 343.25 million $ 9.38 million
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