Kaia Historical Data

KAIA Page 76
Download
Date Close Price change Market cap Trading volume
Nov 21, 6 PM $ 0.0768
+0.21%
$ 473.86 million $ 32.47 million
Nov 21, 5 PM $ 0.0766
+0.42%
$ 472.88 million $ 32.15 million
Nov 21, 4 PM $ 0.0763
+2.97%
$ 470.91 million $ 32.92 million
Nov 21, 3 PM $ 0.0741
-1.88%
$ 457.35 million $ 34.45 million
Nov 21, 2 PM $ 0.0755
+0.89%
$ 465.97 million $ 34.25 million
Nov 21, 1 PM $ 0.0749
-0.64%
$ 462.45 million $ 34.29 million
Nov 21, 12 PM $ 0.0753
+0.81%
$ 465.01 million $ 31.73 million
Nov 21, 11 AM $ 0.0747
-0.41%
$ 461.28 million $ 29.74 million
Nov 21, 10 AM $ 0.075
+0.32%
$ 463.13 million $ 28.58 million
Nov 21, 9 AM $ 0.0748
-1.86%
$ 461.66 million $ 27.66 million
Nov 21, 8 AM $ 0.0762
+1.47%
$ 470.43 million $ 26.7 million
Nov 21, 7 AM $ 0.0751
-4.75%
$ 463.64 million $ 25.54 million
Nov 21, 6 AM $ 0.0789
+0.28%
$ 486.78 million $ 21.88 million
Nov 21, 5 AM $ 0.0786
-0.85%
$ 485.6 million $ 21.38 million
Nov 21, 4 AM $ 0.0793
-0.31%
$ 489.57 million $ 20.81 million
Nov 21, 3 AM $ 0.0796
+1.15%
$ 491.08 million $ 20.3 million
Nov 21, 2 AM $ 0.0786
-2.73%
$ 485.49 million $ 19.49 million
Nov 21, 1 AM $ 0.0809
-0.71%
$ 499.12 million $ 18.69 million
Nov 21, 12 AM $ 0.0814
+1.45%
$ 502.69 million $ 18.23 million
Nov 20, 11 PM $ 0.0803
-2.24%
$ 495.51 million $ 17.06 million
Nov 20, 10 PM $ 0.0821
+0.07%
$ 506.88 million $ 16.88 million
Nov 20, 9 PM $ 0.0821
+1.39%
$ 506.61 million $ 17.13 million
Nov 20, 8 PM $ 0.0809
+0.09%
$ 499.6 million $ 17.93 million
Nov 20, 7 PM $ 0.0809
+1.25%
$ 498.86 million $ 18.61 million
Nov 20, 6 PM $ 0.0799
-0.60%
$ 492.88 million $ 18.92 million
Nov 20, 5 PM $ 0.0803
-0.04%
$ 495.9 million $ 19 million
Nov 20, 4 PM $ 0.0804
-3.81%
$ 496.11 million $ 18.36 million
Nov 20, 3 PM $ 0.0836
-1.69%
$ 515.73 million $ 16.75 million
Nov 20, 2 PM $ 0.085
-0.44%
$ 524.58 million $ 17.18 million
Nov 20, 1 PM $ 0.0854
-0.36%
$ 526.87 million $ 17.16 million
Nov 20, 12 PM $ 0.0857
+1.15%
$ 528.77 million $ 16.62 million
Nov 20, 11 AM $ 0.0847
+0.19%
$ 522.77 million $ 16.77 million
Nov 20, 10 AM $ 0.0845
+0.68%
$ 521.75 million $ 16.74 million
Nov 20, 9 AM $ 0.084
+0.12%
$ 518.21 million $ 16.58 million
Nov 20, 8 AM $ 0.0839
-0.26%
$ 517.59 million $ 17.1 million
Nov 20, 7 AM $ 0.0841
+0.30%
$ 519.28 million $ 17.82 million
Nov 20, 6 AM $ 0.0838
-0.03%
$ 517.39 million $ 20.11 million
Nov 20, 5 AM $ 0.0838
-0.36%
$ 517.53 million $ 21.66 million
Nov 20, 4 AM $ 0.0842
+0.22%
$ 519.17 million $ 22.85 million
Nov 20, 3 AM $ 0.084
-0.04%
$ 518.31 million $ 23.48 million
Nov 20, 2 AM $ 0.084
+0.37%
$ 518.5 million $ 24.16 million
Nov 20, 1 AM $ 0.0837
-0.16%
$ 516.62 million $ 24.4 million
Nov 20, 12 AM $ 0.0838
+0.17%
$ 517.43 million $ 24.77 million
Nov 19, 11 PM $ 0.0837
+0.77%
$ 516.54 million $ 25.07 million
Nov 19, 10 PM $ 0.083
+0.11%
$ 512.59 million $ 25.07 million
Nov 19, 9 PM $ 0.0829
+1.40%
$ 511.96 million $ 24.96 million
Nov 19, 8 PM $ 0.0818
+1.38%
$ 504.87 million $ 24.64 million
Nov 19, 7 PM $ 0.0807
-0.23%
$ 497.92 million $ 24.37 million
Nov 19, 6 PM $ 0.0809
-0.29%
$ 498.98 million $ 24.22 million
Nov 19, 5 PM $ 0.0811
-0.54%
$ 500.43 million $ 23.96 million