Kaia Historical Data

KAIA Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2025 $ 0.153
-1.96%
$ 935.18 million $ 36.39 million
Aug 14, 2025 $ 0.157
-0.75%
$ 953.9 million $ 119.41 million
Aug 13, 2025 $ 0.158
+4.68%
$ 960.97 million $ 27.8 million
Aug 12, 2025 $ 0.151
+4.22%
$ 917.78 million $ 18.59 million
Aug 11, 2025 $ 0.145
-3.35%
$ 880.6 million $ 25.84 million
Aug 10, 2025 $ 0.15
-1.62%
$ 911.02 million $ 24.25 million
Aug 9, 2025 $ 0.152
+0.60%
$ 925.91 million $ 15.46 million
Aug 8, 2025 $ 0.151
+1.15%
$ 920.31 million $ 19.37 million
Aug 7, 2025 $ 0.149
+3.80%
$ 909.73 million $ 20.8 million
Aug 6, 2025 $ 0.144
+0.57%
$ 876.2 million $ 21.73 million
Aug 5, 2025 $ 0.143
-2.87%
$ 871.19 million $ 30.15 million
Aug 4, 2025 $ 0.147
+6.30%
$ 896.76 million $ 35.45 million
Aug 3, 2025 $ 0.139
+0.22%
$ 843.61 million $ 31 million
Aug 2, 2025 $ 0.14
-2.81%
$ 843.94 million $ 21.93 million
Aug 1, 2025 $ 0.142
-5.40%
$ 875.78 million $ 43.9 million
Jul 31, 2025 $ 0.151
-4.19%
$ 915.91 million $ 20.95 million
Jul 30, 2025 $ 0.157
-1.24%
$ 955.42 million $ 26.35 million
Jul 29, 2025 $ 0.159
-0.34%
$ 967.44 million $ 21.16 million
Jul 28, 2025 $ 0.16
-5.05%
$ 970.74 million $ 26.13 million
Jul 27, 2025 $ 0.168
+2.00%
$ 1.02 billion $ 14.01 million
Jul 26, 2025 $ 0.165
+1.31%
$ 1 billion $ 20.33 million
Jul 25, 2025 $ 0.163
+0.54%
$ 988.94 million $ 29.78 million
Jul 24, 2025 $ 0.162
-1.34%
$ 983.36 million $ 36.14 million
Jul 23, 2025 $ 0.164
-8.08%
$ 996.72 million $ 44.45 million
Jul 22, 2025 $ 0.179
+2.03%
$ 1.08 billion $ 39.05 million
Jul 21, 2025 $ 0.175
+1.59%
$ 1.06 billion $ 31.57 million
Jul 20, 2025 $ 0.172
+4.53%
$ 1.05 billion $ 29.2 million
Jul 19, 2025 $ 0.165
-0.85%
$ 1 billion $ 34.03 million
Jul 18, 2025 $ 0.166
+2.95%
$ 1.01 billion $ 71.25 million
Jul 17, 2025 $ 0.161
+5.28%
$ 979.7 million $ 108.73 million
Jul 16, 2025 $ 0.153
+0.58%
$ 930.3 million $ 25.93 million
Jul 15, 2025 $ 0.152
-1.39%
$ 924.96 million $ 27.3 million
Jul 14, 2025 $ 0.155
-0.38%
$ 937.74 million $ 28.19 million
Jul 13, 2025 $ 0.155
+0.01%
$ 941.33 million $ 15.86 million
Jul 12, 2025 $ 0.155
+0.71%
$ 941.08 million $ 30.64 million
Jul 11, 2025 $ 0.154
-2.15%
$ 934.25 million $ 51.36 million