Kaia Historical Data

KAIA Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 2026 $ 0.061
-4.42%
$ 379.34 million $ 6.32 million
Jan 11, 2026 $ 0.0638
-0.76%
$ 396.71 million $ 3.71 million
Jan 10, 2026 $ 0.0643
-2.35%
$ 399.68 million $ 4.74 million
Jan 9, 2026 $ 0.0659
-2.20%
$ 409.24 million $ 7.84 million
Jan 8, 2026 $ 0.0673
-2.03%
$ 418.62 million $ 8.15 million
Jan 7, 2026 $ 0.0687
-2.20%
$ 426.95 million $ 9.02 million
Jan 6, 2026 $ 0.0703
+4.94%
$ 436.03 million $ 18.29 million
Jan 5, 2026 $ 0.067
+7.14%
$ 415.99 million $ 12.98 million
Jan 4, 2026 $ 0.0625
+6.33%
$ 388.23 million $ 6.81 million
Jan 3, 2026 $ 0.0588
+0.00%
$ 365.06 million $ 5.17 million
Jan 2, 2026 $ 0.0588
+3.12%
$ 365 million $ 6.28 million
Jan 1, 2026 $ 0.057
+2.76%
$ 353.9 million $ 4.44 million
Dec 31, 2025 $ 0.0554
-1.29%
$ 344.35 million $ 5.49 million
Dec 30, 2025 $ 0.0561
+0.32%
$ 348.03 million $ 5.03 million
Dec 29, 2025 $ 0.056
-1.53%
$ 346.82 million $ 6.43 million
Dec 28, 2025 $ 0.0567
-2.22%
$ 352.54 million $ 3.87 million
Dec 27, 2025 $ 0.0577
+3.44%
$ 359.95 million $ 3.65 million
Dec 26, 2025 $ 0.0558
-0.03%
$ 345.86 million $ 6.55 million
Dec 25, 2025 $ 0.0565
-2.39%
$ 345.8 million $ 3.79 million
Dec 24, 2025 $ 0.0581
-0.90%
$ 359.13 million $ 4.93 million
Dec 23, 2025 $ 0.0585
-2.31%
$ 363.4 million $ 6.17 million
Dec 22, 2025 $ 0.0598
+0.80%
$ 371.27 million $ 8.85 million
Dec 21, 2025 $ 0.0592
-1.90%
$ 368.03 million $ 14.11 million
Dec 20, 2025 $ 0.0604
+0.06%
$ 374.26 million $ 8.21 million
Dec 19, 2025 $ 0.0598
+7.32%
$ 373.94 million $ 19.25 million
Dec 18, 2025 $ 0.0558
-11.99%
$ 345.63 million $ 27.64 million
Dec 17, 2025 $ 0.0644
-9.52%
$ 392.68 million $ 20.04 million
Dec 16, 2025 $ 0.0708
-1.44%
$ 441.1 million $ 13.61 million
Dec 15, 2025 $ 0.0714
-3.55%
$ 444.29 million $ 13.22 million
Dec 14, 2025 $ 0.0744
-2.21%
$ 458.57 million $ 7.29 million
Dec 13, 2025 $ 0.0758
+0.90%
$ 471.09 million $ 4.71 million
Dec 12, 2025 $ 0.0751
-2.00%
$ 465.17 million $ 17.3 million
Dec 11, 2025 $ 0.0767
+0.26%
$ 475.1 million $ 21.59 million
Dec 10, 2025 $ 0.0765
-3.62%
$ 473.42 million $ 12.46 million
Dec 9, 2025 $ 0.0794
+1.45%
$ 490.89 million $ 18.5 million
Dec 8, 2025 $ 0.0782
-0.42%
$ 484.05 million $ 11.42 million