Kaia Historical Data

KAIA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.151
-2.44%
$ 925.87 million $ 11.24 million
Oct 3, 2025 $ 0.155
-0.31%
$ 949.18 million $ 33.74 million
Oct 2, 2025 $ 0.156
+0.10%
$ 955.6 million $ 32.22 million
Oct 1, 2025 $ 0.155
+2.19%
$ 954.32 million $ 32.89 million
Sep 30, 2025 $ 0.151
-1.78%
$ 928.47 million $ 27.42 million
Sep 29, 2025 $ 0.154
-1.01%
$ 943 million $ 26.86 million
Sep 28, 2025 $ 0.155
+1.53%
$ 952.52 million $ 13.67 million
Sep 27, 2025 $ 0.153
-0.81%
$ 936.35 million $ 13.66 million
Sep 26, 2025 $ 0.154
+2.26%
$ 943.83 million $ 44.69 million
Sep 25, 2025 $ 0.151
-0.20%
$ 920.98 million $ 102.63 million
Sep 24, 2025 $ 0.151
-0.55%
$ 926.67 million $ 27.54 million
Sep 23, 2025 $ 0.152
-0.72%
$ 929.18 million $ 32.85 million
Sep 22, 2025 $ 0.152
-6.45%
$ 935.82 million $ 59.06 million
Sep 21, 2025 $ 0.16
+2.39%
$ 995.96 million $ 19.11 million
Sep 20, 2025 $ 0.157
+0.18%
$ 959.99 million $ 8.42 million
Sep 19, 2025 $ 0.157
-1.34%
$ 958.86 million $ 23.33 million
Sep 18, 2025 $ 0.159
-0.36%
$ 974.67 million $ 23.02 million
Sep 17, 2025 $ 0.16
+0.74%
$ 979.37 million $ 25.87 million
Sep 16, 2025 $ 0.159
+2.78%
$ 972.81 million $ 24.68 million
Sep 15, 2025 $ 0.155
-1.93%
$ 947.11 million $ 20.92 million
Sep 14, 2025 $ 0.159
-1.65%
$ 964.31 million $ 21.87 million
Sep 13, 2025 $ 0.161
+1.76%
$ 987.31 million $ 30.34 million
Sep 12, 2025 $ 0.159
+0.33%
$ 970.17 million $ 25.36 million
Sep 11, 2025 $ 0.158
+0.45%
$ 966.85 million $ 33.59 million
Sep 10, 2025 $ 0.157
+0.09%
$ 962.48 million $ 38.37 million
Sep 9, 2025 $ 0.157
+0.09%
$ 961.3 million $ 53.16 million
Sep 8, 2025 $ 0.157
+4.77%
$ 960.23 million $ 59 million
Sep 7, 2025 $ 0.15
+2.99%
$ 916.67 million $ 20.72 million
Sep 6, 2025 $ 0.146
-0.62%
$ 890.05 million $ 14.02 million
Sep 5, 2025 $ 0.147
+0.67%
$ 895.38 million $ 19.77 million
Sep 4, 2025 $ 0.146
-1.58%
$ 889.21 million $ 16.34 million
Sep 3, 2025 $ 0.149
+0.91%
$ 908.21 million $ 14.52 million
Sep 2, 2025 $ 0.148
+1.35%
$ 900.25 million $ 15.48 million
Sep 1, 2025 $ 0.146
-0.83%
$ 889.95 million $ 19.79 million
Aug 31, 2025 $ 0.148
-1.20%
$ 896.68 million $ 13.62 million
Aug 30, 2025 $ 0.149
+0.47%
$ 914.45 million $ 12.18 million
Aug 29, 2025 $ 0.148
-6.20%
$ 904.92 million $ 36.71 million
Aug 28, 2025 $ 0.158
+2.35%
$ 963 million $ 69.25 million
Aug 27, 2025 $ 0.154
+6.77%
$ 942.29 million $ 53.88 million
Aug 26, 2025 $ 0.144
+1.71%
$ 877.81 million $ 17.83 million
Aug 25, 2025 $ 0.142
-4.61%
$ 861.73 million $ 25.15 million
Aug 24, 2025 $ 0.149
-1.96%
$ 905.57 million $ 24.71 million
Aug 23, 2025 $ 0.151
-1.75%
$ 924.06 million $ 20.02 million
Aug 22, 2025 $ 0.154
+6.08%
$ 939.54 million $ 32.34 million
Aug 21, 2025 $ 0.147
-1.79%
$ 887.01 million $ 18.46 million
Aug 20, 2025 $ 0.15
+4.70%
$ 909.98 million $ 22.77 million
Aug 19, 2025 $ 0.146
-5.00%
$ 871.84 million $ 25.35 million
Aug 18, 2025 $ 0.153
-1.90%
$ 934.13 million $ 40.73 million
Aug 17, 2025 $ 0.156
+1.04%
$ 952.17 million $ 14.72 million
Aug 16, 2025 $ 0.155
+0.73%
$ 941.97 million $ 9.12 million