Kaia Historical Data

KAIA Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.161
+7.63%
$964.31 million $239.84 million
Sep 1 $0.146
-0.99%
$916.67 million $99.93 million
Aug 25 $0.149
+0.31%
$896.68 million $215 million
Aug 18 $0.151
-3.11%
$905.57 million $159.67 million
Aug 11 $0.156
+4.42%
$952.17 million $251.86 million
Aug 4 $0.152
+9.67%
$911.02 million $142.96 million
Jul 28 $0.14
-16.79%
$843.61 million $160.42 million
Jul 21 $0.165
-4.25%
$1.02 billion $201.31 million
Jul 14 $0.165
+6.18%
$1.05 billion $295.43 million
Jul 7 $0.155
+1.21%
$941.33 million $168.74 million
Jun 30 $0.152
-11.55%
$929.04 million $238.6 million
Jun 23 $0.171
-10.04%
$1.04 billion $470.11 million
Jun 16 $0.184
+19.90%
$1.15 billion $512.2 million
Jun 9 $0.149
+38.97%
$929.14 million $881.93 million
Jun 2 $0.107
+0.23%
$646.56 million $102.08 million
May 26 $0.107
-8.67%
$645.62 million $79.81 million
May 19 $0.117
-1.68%
$706.26 million $79.86 million
May 12 $0.115
-7.43%
$717.1 million $126.48 million
May 5 $0.127
+12.42%
$746.85 million $124.03 million
Apr 28 $0.118
+4.41%
$676.49 million $84.09 million
Apr 21 $0.113
+9.76%
$680.85 million $117.92 million
Apr 14 $0.103
+3.45%
$619.76 million $139.35 million
Apr 7 $0.105
+5.94%
$596.27 million $147.77 million
Mar 31 $0.108
+4.29%
$594.55 million $112.06 million
Mar 24 $0.103
-4.10%
$619.75 million $65.26 million
Mar 17 $0.108
+0.06%
$641.08 million $71.71 million
Mar 10 $0.111
+3.08%
$645.64 million $104.53 million
Mar 3 $0.114
-11.65%
$643.27 million $115.74 million
Feb 24 $0.129
-6.90%
$768.76 million $165.17 million
Feb 17 $0.136
+2.89%
$825 million $110.94 million
Feb 10 $0.133
+1.66%
$783.39 million $123.83 million
Feb 3 $0.133
-11.78%
$778.14 million $246.76 million
Jan 27 $0.15
-26.04%
$891.23 million $293.23 million
Jan 20 $0.208
-2.47%
$1.2 billion $249.6 million
Jan 13 $0.239
+13.65%
$1.27 billion $323.67 million
Jan 6 $0.216
-4.84%
$1.24 billion $205.28 million
Dec 30 $0.228
+14.06%
$1.34 billion $157.93 million
Dec 23 $0.211
-5.86%
$1.18 billion $138.92 million
Dec 16 $0.223
-25.11%
$1.32 billion $322.84 million
Dec 9 $0.281
-12.36%
$1.76 billion $458.7 million
Dec 2 $0.316
+25.19%
$1.89 billion $1.08 billion
Nov 25 $0.253
+22.27%
$1.49 billion $230.83 million
Nov 18 $0.174
+31.14%
$1.21 billion $170.57 million
Nov 11 $0.138
+5.39%
$776.28 million $145.5 million
Nov 4 $0.126
+1.61%
$769.2 million $91.62 million
Oct 28 $0.124
-1.04%
$727.5 million $85.32 million
Download