Kaia Historical Data

KAIA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.0802
+3.62%
$ 492.61 million $ 11 million
Nov 22, 2025 $ 0.078
+2.45%
$ 478.06 million $ 18.33 million
Nov 21, 2025 $ 0.0749
-6.68%
$ 470.24 million $ 33.69 million
Nov 20, 2025 $ 0.0821
-1.88%
$ 495.51 million $ 16.88 million
Nov 19, 2025 $ 0.0837
-2.81%
$ 516.54 million $ 25.07 million
Nov 18, 2025 $ 0.0868
+1.98%
$ 531.4 million $ 25.29 million
Nov 17, 2025 $ 0.0851
-2.83%
$ 525.04 million $ 22.9 million
Nov 16, 2025 $ 0.0876
-0.93%
$ 540.33 million $ 26.25 million
Nov 15, 2025 $ 0.0884
+1.40%
$ 545.18 million $ 21.57 million
Nov 14, 2025 $ 0.0878
-6.45%
$ 538.02 million $ 41.17 million
Nov 13, 2025 $ 0.0939
-4.64%
$ 578.75 million $ 30.58 million
Nov 12, 2025 $ 0.0987
-0.64%
$ 606.98 million $ 17.85 million
Nov 11, 2025 $ 0.0994
-5.07%
$ 612.6 million $ 43.91 million
Nov 10, 2025 $ 0.105
+3.45%
$ 645.23 million $ 30.89 million
Nov 9, 2025 $ 0.101
-0.04%
$ 623.6 million $ 26.26 million
Nov 8, 2025 $ 0.101
+2.15%
$ 623.81 million $ 32.59 million
Nov 7, 2025 $ 0.0991
+9.83%
$ 610.51 million $ 45.6 million
Nov 6, 2025 $ 0.0902
-2.16%
$ 555.87 million $ 43.93 million
Nov 5, 2025 $ 0.0922
+6.92%
$ 568.09 million $ 34.24 million
Nov 4, 2025 $ 0.0862
-7.91%
$ 531.26 million $ 53.88 million
Nov 3, 2025 $ 0.0937
-10.47%
$ 576.83 million $ 41.26 million
Nov 2, 2025 $ 0.105
-1.02%
$ 644.8 million $ 16.32 million
Nov 1, 2025 $ 0.106
+1.47%
$ 650.79 million $ 12.79 million
Oct 31, 2025 $ 0.104
+0.96%
$ 641.26 million $ 19.18 million
Oct 30, 2025 $ 0.101
-6.02%
$ 636.15 million $ 18.32 million
Oct 29, 2025 $ 0.108
-1.27%
$ 663.48 million $ 22.2 million
Oct 28, 2025 $ 0.109
-1.54%
$ 671.27 million $ 20.28 million
Oct 27, 2025 $ 0.111
-0.95%
$ 681.63 million $ 23.53 million
Oct 26, 2025 $ 0.112
+3.02%
$ 688.06 million $ 11.06 million
Oct 25, 2025 $ 0.109
-1.12%
$ 667.95 million $ 11.59 million
Oct 24, 2025 $ 0.11
+0.65%
$ 675.48 million $ 15.51 million
Oct 23, 2025 $ 0.109
+3.40%
$ 671.66 million $ 27.82 million
Oct 22, 2025 $ 0.104
-2.37%
$ 648.4 million $ 25.84 million
Oct 21, 2025 $ 0.108
-0.64%
$ 656.38 million $ 33.93 million
Oct 20, 2025 $ 0.109
+1.29%
$ 665.48 million $ 19.22 million
Oct 19, 2025 $ 0.108
+4.03%
$ 659.36 million $ 21.71 million
Oct 18, 2025 $ 0.104
+0.62%
$ 640.34 million $ 17.38 million
Oct 17, 2025 $ 0.104
-3.09%
$ 636.96 million $ 58.41 million
Oct 16, 2025 $ 0.107
-4.25%
$ 653.87 million $ 41.92 million
Oct 15, 2025 $ 0.111
-1.94%
$ 683.46 million $ 39.1 million
Oct 14, 2025 $ 0.114
-4.34%
$ 697.06 million $ 53.84 million
Oct 13, 2025 $ 0.12
+6.76%
$ 734.82 million $ 43.72 million
Oct 12, 2025 $ 0.112
+5.28%
$ 688.06 million $ 45.81 million
Oct 11, 2025 $ 0.106
-0.02%
$ 653.69 million $ 81.93 million
Oct 10, 2025 $ 0.107
-23.52%
$ 655.17 million $ 67.78 million
Oct 9, 2025 $ 0.14
-2.69%
$ 857.27 million $ 29.08 million
Oct 8, 2025 $ 0.144
+0.53%
$ 880.22 million $ 28.05 million
Oct 7, 2025 $ 0.143
-5.60%
$ 875.95 million $ 35.51 million
Oct 6, 2025 $ 0.151
+0.69%
$ 927.94 million $ 15.93 million
Oct 5, 2025 $ 0.15
-0.49%
$ 921.43 million $ 21.74 million