Kaia Historical Data

KAIA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.0786
+0.31%
$ 485.89 million $ 14.21 million
Dec 6, 2025 $ 0.0783
+1.46%
$ 484.46 million $ 6.54 million
Dec 5, 2025 $ 0.0772
-4.12%
$ 477.36 million $ 12.4 million
Dec 4, 2025 $ 0.0805
-0.99%
$ 497.27 million $ 6.62 million
Dec 3, 2025 $ 0.0813
+2.36%
$ 502.75 million $ 12.49 million
Dec 2, 2025 $ 0.0794
+4.75%
$ 491.13 million $ 9.57 million
Dec 1, 2025 $ 0.0758
-3.63%
$ 468.77 million $ 14.22 million
Nov 30, 2025 $ 0.0797
+0.91%
$ 486.39 million $ 6 million
Nov 29, 2025 $ 0.0789
-1.07%
$ 488.05 million $ 9.74 million
Nov 28, 2025 $ 0.0797
-2.52%
$ 492.99 million $ 10.74 million
Nov 27, 2025 $ 0.0818
-0.67%
$ 505.48 million $ 13.45 million
Nov 26, 2025 $ 0.0822
+0.24%
$ 508.63 million $ 16.07 million
Nov 25, 2025 $ 0.0818
+0.18%
$ 506.85 million $ 11.15 million
Nov 24, 2025 $ 0.0816
+2.36%
$ 504.43 million $ 15.4 million
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