Kaia Historical Data

KAIA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.106
-2.58%
$ 633.32 million $ 11.79 million
Mar 17, 2025 $ 0.109
+0.66%
$ 649.99 million $ 13.76 million
Mar 16, 2025 $ 0.108
-2.77%
$ 645.64 million $ 8.66 million
Mar 15, 2025 $ 0.111
+0.75%
$ 663.95 million $ 6.16 million
Mar 14, 2025 $ 0.111
+3.24%
$ 664.61 million $ 13.48 million
Mar 13, 2025 $ 0.108
-2.40%
$ 643.43 million $ 25.9 million
Mar 12, 2025 $ 0.11
+3.52%
$ 659.16 million $ 17.2 million
Mar 11, 2025 $ 0.107
+5.67%
$ 636.56 million $ 22.11 million
Mar 10, 2025 $ 0.101
-6.33%
$ 602.9 million $ 19.68 million
Mar 9, 2025 $ 0.108
-5.38%
$ 643.27 million $ 13.79 million
Mar 8, 2025 $ 0.114
-1.30%
$ 679.73 million $ 8.01 million
Mar 7, 2025 $ 0.116
-1.66%
$ 688.75 million $ 17.93 million
Mar 6, 2025 $ 0.118
-2.03%
$ 700.46 million $ 11.89 million
Mar 5, 2025 $ 0.12
+2.94%
$ 715.02 million $ 13.95 million
Mar 4, 2025 $ 0.117
+0.48%
$ 694.55 million $ 33.4 million
Mar 3, 2025 $ 0.116
-10.14%
$ 690.87 million $ 30.55 million
Mar 2, 2025 $ 0.129
+7.09%
$ 768.76 million $ 26.31 million
Mar 1, 2025 $ 0.12
-2.36%
$ 717.62 million $ 13.77 million
Feb 28, 2025 $ 0.123
-2.18%
$ 734.87 million $ 26.01 million
Feb 27, 2025 $ 0.126
-1.46%
$ 751.18 million $ 15.1 million
Feb 26, 2025 $ 0.128
-1.49%
$ 762.04 million $ 21.47 million
Feb 25, 2025 $ 0.13
+3.35%
$ 773.46 million $ 35.37 million
Feb 24, 2025 $ 0.126
-9.36%
$ 747.82 million $ 27.14 million
Feb 23, 2025 $ 0.139
+2.26%
$ 825 million $ 21.78 million
Feb 22, 2025 $ 0.136
+4.76%
$ 806.68 million $ 20.87 million
Feb 21, 2025 $ 0.129
-2.80%
$ 769.76 million $ 26.98 million
Feb 20, 2025 $ 0.133
+1.87%
$ 791.84 million $ 13.12 million
Feb 19, 2025 $ 0.131
+4.18%
$ 777.03 million $ 13.89 million
Feb 18, 2025 $ 0.125
-5.24%
$ 745.74 million $ 21.39 million
Feb 17, 2025 $ 0.132
+0.42%
$ 786.81 million $ 14.69 million
Feb 16, 2025 $ 0.132
-1.05%
$ 783.39 million $ 8.7 million
Feb 15, 2025 $ 0.133
-1.35%
$ 791.72 million $ 9.81 million
Feb 14, 2025 $ 0.135
+2.42%
$ 802.46 million $ 22.12 million
Feb 13, 2025 $ 0.132
-2.71%
$ 783.29 million $ 25.76 million
Feb 12, 2025 $ 0.135
+2.89%
$ 805.02 million $ 23.96 million
Feb 11, 2025 $ 0.132
-1.78%
$ 782.24 million $ 18.14 million
Feb 10, 2025 $ 0.134
+2.32%
$ 796.28 million $ 24.02 million
Feb 9, 2025 $ 0.131
-1.13%
$ 778.14 million $ 19.74 million
Feb 8, 2025 $ 0.133
+0.95%
$ 786.99 million $ 19.97 million
Feb 7, 2025 $ 0.131
-1.77%
$ 779.25 million $ 26.99 million
Feb 6, 2025 $ 0.134
-4.32%
$ 793.1 million $ 26.14 million
Feb 5, 2025 $ 0.14
-1.05%
$ 828.84 million $ 22.85 million
Feb 4, 2025 $ 0.141
-9.29%
$ 837.53 million $ 46.13 million
Feb 3, 2025 $ 0.156
+3.56%
$ 923.16 million $ 104.69 million
Feb 2, 2025 $ 0.15
-15.58%
$ 891.23 million $ 61.91 million
Feb 1, 2025 $ 0.178
-5.93%
$ 1.06 billion $ 27.85 million
Jan 31, 2025 $ 0.189
-2.33%
$ 1.12 billion $ 31.63 million
Jan 30, 2025 $ 0.194
+1.99%
$ 1.15 billion $ 25.47 million
Jan 29, 2025 $ 0.19
+1.93%
$ 1.13 billion $ 29.96 million
Jan 28, 2025 $ 0.186
-5.27%
$ 1.1 billion $ 44.21 million