Kaia Historical Data

KAIA Page 8
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 0.11
+0.00%
$ 663.83 million $ 23.47 million
May 6, 2025 $ 0.11
-2.95%
$ 663.58 million $ 14.83 million
May 5, 2025 $ 0.114
+1.07%
$ 683.78 million $ 11.07 million
May 4, 2025 $ 0.113
-4.93%
$ 676.49 million $ 10.93 million
May 3, 2025 $ 0.118
-4.27%
$ 711.48 million $ 8.97 million
May 2, 2025 $ 0.124
+4.94%
$ 743.08 million $ 24.43 million
May 1, 2025 $ 0.118
+2.52%
$ 707.93 million $ 11.56 million
Apr 30, 2025 $ 0.115
-0.71%
$ 689.92 million $ 13.83 million
Apr 29, 2025 $ 0.116
-0.22%
$ 693.94 million $ 8.02 million
Apr 28, 2025 $ 0.116
+2.12%
$ 695.39 million $ 17.28 million
Apr 27, 2025 $ 0.113
-2.17%
$ 680.85 million $ 10.37 million
Apr 26, 2025 $ 0.116
-0.97%
$ 695.86 million $ 9.31 million
Apr 25, 2025 $ 0.117
+0.53%
$ 702.57 million $ 14.54 million
Apr 24, 2025 $ 0.116
-0.66%
$ 698.8 million $ 13.7 million
Apr 23, 2025 $ 0.117
-1.67%
$ 703.48 million $ 20.6 million
Apr 22, 2025 $ 0.119
+10.53%
$ 715.27 million $ 31.78 million
Apr 21, 2025 $ 0.108
+4.37%
$ 646.94 million $ 17.62 million
Apr 20, 2025 $ 0.103
+0.38%
$ 619.76 million $ 9.03 million
Apr 19, 2025 $ 0.103
+1.99%
$ 617.35 million $ 7.37 million
Apr 18, 2025 $ 0.101
+0.61%
$ 605.23 million $ 18.63 million
Apr 17, 2025 $ 0.1
+0.27%
$ 601.45 million $ 38.83 million
Apr 16, 2025 $ 0.1
-0.10%
$ 599.77 million $ 25.13 million
Apr 15, 2025 $ 0.1
-0.65%
$ 600.27 million $ 36.16 million
Apr 14, 2025 $ 0.101
+1.31%
$ 604.13 million $ 13.23 million
Apr 13, 2025 $ 0.0995
-5.42%
$ 596.27 million $ 12.12 million
Apr 12, 2025 $ 0.105
+1.84%
$ 630.35 million $ 9.93 million
Apr 11, 2025 $ 0.103
+3.07%
$ 618.92 million $ 12.63 million
Apr 10, 2025 $ 0.1
-3.10%
$ 600.33 million $ 17.78 million
Apr 9, 2025 $ 0.103
+9.01%
$ 619.42 million $ 29.92 million
Apr 8, 2025 $ 0.0949
-3.29%
$ 568.12 million $ 22.27 million
Apr 7, 2025 $ 0.0981
-1.22%
$ 587.39 million $ 55.23 million
Apr 6, 2025 $ 0.0993
-8.12%
$ 594.55 million $ 18.85 million
Apr 5, 2025 $ 0.108
-1.74%
$ 646.93 million $ 9.69 million
Apr 4, 2025 $ 0.11
+3.60%
$ 658.33 million $ 47.67 million
Apr 3, 2025 $ 0.106
+2.77%
$ 635.3 million $ 17.5 million
Apr 2, 2025 $ 0.103
-1.29%
$ 618.11 million $ 19.22 million
Apr 1, 2025 $ 0.105
+1.86%
$ 626.1 million $ 8 million
Mar 31, 2025 $ 0.103
-0.85%
$ 614.68 million $ 9.98 million
Mar 30, 2025 $ 0.104
+0.71%
$ 619.75 million $ 6.63 million
Mar 29, 2025 $ 0.103
-3.19%
$ 615.29 million $ 9.83 million
Mar 28, 2025 $ 0.106
-4.87%
$ 635.42 million $ 11.6 million
Mar 27, 2025 $ 0.112
+1.37%
$ 667.89 million $ 9.07 million
Mar 26, 2025 $ 0.11
+0.80%
$ 658.67 million $ 14.28 million
Mar 25, 2025 $ 0.109
-0.52%
$ 653.34 million $ 10.58 million
Mar 24, 2025 $ 0.11
+2.53%
$ 657.4 million $ 9.9 million
Mar 23, 2025 $ 0.107
-0.85%
$ 641.08 million $ 8.3 million
Mar 22, 2025 $ 0.108
+1.70%
$ 646.51 million $ 6.53 million
Mar 21, 2025 $ 0.106
-2.62%
$ 635.57 million $ 9.27 million
Mar 20, 2025 $ 0.109
-2.25%
$ 652.6 million $ 11.44 million
Mar 19, 2025 $ 0.112
+5.39%
$ 667.53 million $ 18.91 million