Kaia Historical Data

KAIA Page 71
Download
Date Close Price change Market cap Trading volume
Dec 1, 10 PM $ 0.0759
+0.86%
$ 469.01 million $ 14.5 million
Dec 1, 9 PM $ 0.0752
+0.44%
$ 464.98 million $ 14.34 million
Dec 1, 8 PM $ 0.0749
+0.28%
$ 462.9 million $ 14.29 million
Dec 1, 7 PM $ 0.0747
-0.10%
$ 461.59 million $ 14.29 million
Dec 1, 6 PM $ 0.0748
+0.68%
$ 459.58 million $ 14.21 million
Dec 1, 5 PM $ 0.0742
+0.73%
$ 458.97 million $ 14.17 million
Dec 1, 4 PM $ 0.0737
+0.01%
$ 455.66 million $ 14.04 million
Dec 1, 3 PM $ 0.0737
-1.33%
$ 455.63 million $ 13.96 million
Dec 1, 2 PM $ 0.0747
+1.05%
$ 461.77 million $ 13.55 million
Dec 1, 1 PM $ 0.0739
+0.27%
$ 457.03 million $ 13.45 million
Dec 1, 12 PM $ 0.0737
-1.21%
$ 456.01 million $ 13.13 million
Dec 1, 11 AM $ 0.0746
-0.66%
$ 461.41 million $ 12.07 million
Dec 1, 10 AM $ 0.0751
+0.08%
$ 464.43 million $ 11.73 million
Dec 1, 9 AM $ 0.0751
-0.01%
$ 464.09 million $ 11.65 million
Dec 1, 8 AM $ 0.0751
+0.24%
$ 464.1 million $ 11.54 million
Dec 1, 7 AM $ 0.0749
+0.75%
$ 463.05 million $ 11.26 million
Dec 1, 6 AM $ 0.0744
-0.31%
$ 459.8 million $ 11.03 million
Dec 1, 5 AM $ 0.0746
+0.61%
$ 461.2 million $ 10.92 million
Dec 1, 4 AM $ 0.0742
-0.55%
$ 458.39 million $ 11.23 million
Dec 1, 3 AM $ 0.0746
-0.42%
$ 460.52 million $ 11.08 million
Dec 1, 2 AM $ 0.0749
+0.05%
$ 462.87 million $ 10.75 million
Dec 1, 1 AM $ 0.0748
-0.02%
$ 462.63 million $ 10.36 million
Dec 1, 12 AM $ 0.0749
-4.86%
$ 463.14 million $ 9.07 million
Nov 30, 11 PM $ 0.0787
-1.24%
$ 486.39 million $ 6.28 million
Nov 30, 10 PM $ 0.0797
+0.14%
$ 492.55 million $ 6 million
Nov 30, 9 PM $ 0.0796
-0.27%
$ 491.84 million $ 5.98 million
Nov 30, 8 PM $ 0.0798
-0.26%
$ 493.16 million $ 6.06 million
Nov 30, 7 PM $ 0.08
-0.09%
$ 494.4 million $ 6.06 million
Nov 30, 6 PM $ 0.0801
+0.03%
$ 494.86 million $ 6.1 million
Nov 30, 5 PM $ 0.08
+0.17%
$ 494.73 million $ 6.37 million
Nov 30, 4 PM $ 0.0799
+0.84%
$ 493.88 million $ 6.45 million
Nov 30, 3 PM $ 0.0792
-0.23%
$ 489.75 million $ 6.46 million
Nov 30, 2 PM $ 0.0794
-0.61%
$ 490.87 million $ 6.43 million
Nov 30, 1 PM $ 0.0799
+0.63%
$ 493.88 million $ 6.37 million
Nov 30, 12 PM $ 0.0794
+0.28%
$ 490.81 million $ 6.34 million
Nov 30, 11 AM $ 0.0792
+0.01%
$ 489.5 million $ 6.36 million
Nov 30, 10 AM $ 0.0792
-0.17%
$ 489.45 million $ 6.59 million
Nov 30, 9 AM $ 0.0793
+0.42%
$ 490.28 million $ 6.77 million
Nov 30, 8 AM $ 0.079
-0.03%
$ 488.24 million $ 6.97 million
Nov 30, 7 AM $ 0.079
+0.13%
$ 488.38 million $ 7.2 million
Nov 30, 6 AM $ 0.0789
+0.30%
$ 487.75 million $ 7.5 million
Nov 30, 5 AM $ 0.0787
-0.72%
$ 486.31 million $ 8.16 million
Nov 30, 4 AM $ 0.0792
+0.48%
$ 489.78 million $ 7.96 million
Nov 30, 3 AM $ 0.0789
+0.57%
$ 487.44 million $ 8.22 million
Nov 30, 2 AM $ 0.0784
-0.38%
$ 484.66 million $ 8.34 million
Nov 30, 1 AM $ 0.0787
-0.08%
$ 486.47 million $ 8.62 million
Nov 30, 12 AM $ 0.0788
-0.24%
$ 486.89 million $ 9.13 million
Nov 29, 11 PM $ 0.079
+0.05%
$ 488.05 million $ 9.4 million
Nov 29, 10 PM $ 0.0789
-0.18%
$ 487.79 million $ 9.74 million
Nov 29, 9 PM $ 0.0791
+0.13%
$ 488.68 million $ 9.95 million