Kaia Historical Data

KAIA Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0511
-2.22%
$323.67 million $6.05 million
May 23, 2026 $0.0523
-0.19%
$330.86 million $7.23 million
May 22, 2026 $0.0524
-2.50%
$331.13 million $16.44 million
May 21, 2026 $0.0537
+4.07%
$339.82 million $15.67 million
May 20, 2026 $0.0516
+3.12%
$326.31 million $13.14 million
May 19, 2026 $0.0501
-2.23%
$316.25 million $10.91 million
May 18, 2026 $0.0512
+1.25%
$323.16 million $20.97 million
May 17, 2026 $0.0505
+9.85%
$319.97 million $53.18 million
May 16, 2026 $0.046
-0.41%
$290.48 million $4.64 million
May 15, 2026 $0.0462
-2.82%
$291.83 million $6.11 million
May 14, 2026 $0.0475
+0.85%
$300.27 million $5.49 million
May 13, 2026 $0.0471
-0.19%
$297.69 million $6.33 million
May 12, 2026 $0.0472
-2.71%
$298.23 million $5.15 million
May 11, 2026 $0.0485
-1.91%
$306.5 million $4.76 million
May 10, 2026 $0.0495
+2.40%
$312.44 million $5.86 million
May 9, 2026 $0.0483
-1.18%
$305.06 million $4.02 million
May 8, 2026 $0.0489
+3.73%
$308.65 million $4.86 million
May 7, 2026 $0.0471
+0.02%
$297.52 million $4.72 million
May 6, 2026 $0.0471
+0.04%
$297.42 million $6.71 million
May 5, 2026 $0.0471
+1.75%
$297.26 million $5.19 million
May 4, 2026 $0.0463
+2.65%
$292.11 million $5.34 million
May 3, 2026 $0.0451
-1.07%
$284.52 million $4.11 million
May 2, 2026 $0.0456
-0.01%
$287.58 million $3.39 million
May 1, 2026 $0.0456
+0.18%
$287.57 million $4.25 million
Apr 30, 2026 $0.0455
-0.76%
$286.91 million $4.66 million
Apr 29, 2026 $0.0459
-3.01%
$289.35 million $5.78 million
Apr 28, 2026 $0.0473
-0.77%
$298.2 million $4.31 million
Apr 27, 2026 $0.0476
-1.71%
$300.17 million $5.7 million
Apr 26, 2026 $0.0485
-0.69%
$305.5 million $4.3 million
Apr 25, 2026 $0.0488
+1.08%
$307.44 million $4.98 million
Apr 24, 2026 $0.0483
-0.59%
$304.36 million $4.39 million
Apr 23, 2026 $0.0486
+1.65%
$305.99 million $5.48 million
Apr 22, 2026 $0.0478
-1.11%
$300.98 million $5.11 million
Apr 21, 2026 $0.0483
-0.58%
$304.36 million $4.7 million
Apr 20, 2026 $0.0486
+3.04%
$306.09 million $5.48 million
Apr 19, 2026 $0.0472
-4.14%
$296.95 million $8.09 million
Apr 18, 2026 $0.0492
-4.51%
$309.79 million $10.54 million
Apr 17, 2026 $0.0515
+6.78%
$324.31 million $14.65 million
Apr 16, 2026 $0.0483
+1.90%
$303.81 million $6.08 million
Apr 15, 2026 $0.0474
+0.91%
$298.39 million $5.4 million
Apr 14, 2026 $0.0469
-2.06%
$295.33 million $5.45 million
Apr 13, 2026 $0.0479
+2.83%
$301.64 million $6.9 million
Apr 12, 2026 $0.0466
-1.79%
$292.92 million $4.96 million
Apr 11, 2026 $0.0475
-0.39%
$298.47 million $5.46 million
Apr 10, 2026 $0.0476
+0.93%
$299.63 million $6.55 million
Apr 9, 2026 $0.0472
+0.60%
$296.89 million $6.37 million
Apr 8, 2026 $0.0469
-3.26%
$295.04 million $8.25 million
Apr 7, 2026 $0.0485
+3.22%
$304.95 million $7.14 million
Apr 6, 2026 $0.047
-0.25%
$295.2 million $9.21 million
Apr 5, 2026 $0.0471
-1.00%
$295.91 million $6.48 million