Kaia Historical Data

KAIA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.18
-7.45%
$ 1.09 billion $ 76.91 million
Jun 25, 2025 $ 0.194
-7.66%
$ 1.18 billion $ 83.24 million
Jun 24, 2025 $ 0.21
-0.28%
$ 1.27 billion $ 102.81 million
Jun 23, 2025 $ 0.211
+11.35%
$ 1.28 billion $ 118.13 million
Jun 22, 2025 $ 0.19
+2.85%
$ 1.15 billion $ 107.52 million
Jun 21, 2025 $ 0.184
-4.73%
$ 1.11 billion $ 73.41 million
Jun 20, 2025 $ 0.194
+4.38%
$ 1.17 billion $ 151.16 million
Jun 19, 2025 $ 0.185
+7.04%
$ 1.12 billion $ 92.14 million
Jun 18, 2025 $ 0.173
+12.63%
$ 1.05 billion $ 92.57 million
Jun 17, 2025 $ 0.154
-1.55%
$ 929.47 million $ 46.77 million
Jun 16, 2025 $ 0.156
+1.58%
$ 943.93 million $ 56.14 million
Jun 15, 2025 $ 0.154
+3.31%
$ 929.14 million $ 58.27 million
Jun 14, 2025 $ 0.149
-6.55%
$ 899.26 million $ 65.22 million
Jun 13, 2025 $ 0.159
-9.37%
$ 962.28 million $ 136.95 million
Jun 12, 2025 $ 0.176
+3.89%
$ 1.06 billion $ 148.92 million
Jun 11, 2025 $ 0.169
+17.71%
$ 1.02 billion $ 232.62 million
Jun 10, 2025 $ 0.144
-0.84%
$ 868.05 million $ 115.96 million
Jun 9, 2025 $ 0.145
+35.36%
$ 875.27 million $ 182.27 million
Jun 8, 2025 $ 0.107
-0.18%
$ 646.56 million $ 6.89 million
Jun 7, 2025 $ 0.107
+1.12%
$ 647.66 million $ 6.93 million
Jun 6, 2025 $ 0.106
+2.27%
$ 640.4 million $ 14.26 million
Jun 5, 2025 $ 0.104
-5.78%
$ 625.99 million $ 22.71 million
Jun 4, 2025 $ 0.11
-4.18%
$ 664.31 million $ 16.07 million
Jun 3, 2025 $ 0.115
+2.21%
$ 693.23 million $ 21.98 million
Jun 2, 2025 $ 0.112
+5.02%
$ 678.13 million $ 20.14 million
Jun 1, 2025 $ 0.107
+1.18%
$ 645.62 million $ 6.89 million
May 31, 2025 $ 0.106
+0.73%
$ 638.02 million $ 14.32 million
May 30, 2025 $ 0.105
-8.05%
$ 633.3 million $ 20.23 million
May 29, 2025 $ 0.114
+0.13%
$ 688.63 million $ 10.15 million
May 28, 2025 $ 0.114
-0.40%
$ 687.61 million $ 9.25 million
May 27, 2025 $ 0.115
-0.03%
$ 690.26 million $ 10.98 million
May 26, 2025 $ 0.115
-2.27%
$ 690.35 million $ 7.98 million
May 25, 2025 $ 0.117
+0.08%
$ 706.26 million $ 7.88 million
May 24, 2025 $ 0.117
+0.77%
$ 705.62 million $ 7.67 million
May 23, 2025 $ 0.116
-4.66%
$ 700.21 million $ 18.04 million
May 22, 2025 $ 0.122
+1.90%
$ 734.32 million $ 12.31 million
May 21, 2025 $ 0.12
+1.23%
$ 720.62 million $ 15.61 million
May 20, 2025 $ 0.118
+1.10%
$ 711.77 million $ 9.88 million
May 19, 2025 $ 0.117
-1.85%
$ 703.85 million $ 16.36 million
May 18, 2025 $ 0.119
+3.62%
$ 717.1 million $ 15.43 million
May 17, 2025 $ 0.115
-2.86%
$ 691.95 million $ 14.66 million
May 16, 2025 $ 0.118
-0.07%
$ 712.23 million $ 14.19 million
May 15, 2025 $ 0.118
-5.59%
$ 712.59 million $ 25.44 million
May 14, 2025 $ 0.125
-1.87%
$ 754.78 million $ 17.54 million
May 13, 2025 $ 0.128
-1.22%
$ 769.09 million $ 21.74 million
May 12, 2025 $ 0.129
+4.24%
$ 778.59 million $ 32.91 million
May 11, 2025 $ 0.124
-1.89%
$ 746.85 million $ 19.82 million
May 10, 2025 $ 0.127
+5.95%
$ 761.07 million $ 23.51 million
May 9, 2025 $ 0.119
-0.19%
$ 718.18 million $ 32.93 million
May 8, 2025 $ 0.12
+8.36%
$ 719.4 million $ 18.21 million