Kaia Historical Data

KAIA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.0476
-3.09%
$298.87 million $4.93 million
Apr 3, 2026 $0.0491
-0.26%
$308.35 million $5.31 million
Apr 2, 2026 $0.0492
+2.47%
$309.12 million $9.58 million
Apr 1, 2026 $0.048
+2.81%
$301.63 million $8.89 million
Mar 31, 2026 $0.0467
+2.69%
$293.34 million $5.85 million
Mar 30, 2026 $0.0455
-0.36%
$285.61 million $5.93 million
Mar 29, 2026 $0.0456
-0.30%
$286.59 million $6.66 million
Mar 28, 2026 $0.0458
-2.16%
$287.42 million $5.56 million
Mar 27, 2026 $0.0468
-4.66%
$293.72 million $7.15 million
Mar 26, 2026 $0.0491
-3.19%
$308.04 million $5.87 million
Mar 25, 2026 $0.0507
-1.86%
$318.13 million $6.88 million
Mar 24, 2026 $0.0517
+1.48%
$324.13 million $5.34 million
Mar 23, 2026 $0.0509
+1.33%
$319.66 million $7.11 million
Mar 22, 2026 $0.0502
-0.68%
$315.18 million $6.25 million
Mar 21, 2026 $0.0506
-1.81%
$317.16 million $3.34 million
Mar 20, 2026 $0.0515
-0.02%
$322.9 million $4.86 million
Mar 19, 2026 $0.0515
-3.62%
$323.09 million $5.71 million
Mar 18, 2026 $0.0535
-3.59%
$335.11 million $7.21 million
Mar 17, 2026 $0.0554
-0.69%
$347.61 million $8.09 million
Mar 16, 2026 $0.0558
+2.33%
$349.84 million $6.96 million
Mar 15, 2026 $0.0545
+0.52%
$341.84 million $5.71 million
Mar 14, 2026 $0.0543
+0.85%
$340.06 million $3.81 million
Mar 13, 2026 $0.0538
-1.53%
$336.91 million $6.31 million
Mar 12, 2026 $0.0546
-0.56%
$342.3 million $6 million
Mar 11, 2026 $0.0549
-0.22%
$344.12 million $6.24 million
Mar 10, 2026 $0.055
+8.72%
$344.63 million $11.75 million
Mar 9, 2026 $0.0506
+2.23%
$317.3 million $6.99 million
Mar 8, 2026 $0.0495
-7.08%
$310.14 million $8.4 million
Mar 7, 2026 $0.0533
+1.14%
$333.72 million $6.03 million
Mar 6, 2026 $0.0527
-2.15%
$329.93 million $5.14 million
Mar 5, 2026 $0.0539
-1.79%
$337.15 million $6.77 million
Mar 4, 2026 $0.0548
+1.80%
$343.25 million $9.38 million
Mar 3, 2026 $0.0539
-2.56%
$337.12 million $7.85 million
Mar 2, 2026 $0.0553
+1.06%
$345.92 million $7.87 million
Mar 1, 2026 $0.0547
-1.54%
$342.23 million $7.62 million
Feb 28, 2026 $0.0556
-0.34%
$347.54 million $10.43 million
Feb 27, 2026 $0.0557
-1.66%
$348.71 million $6.69 million
Feb 26, 2026 $0.0567
-0.75%
$354.49 million $6.56 million
Feb 25, 2026 $0.0571
+7.54%
$356.96 million $8.66 million
Feb 24, 2026 $0.0531
-0.67%
$331.89 million $6.24 million
Feb 23, 2026 $0.0534
-3.64%
$334.06 million $8.65 million
Feb 22, 2026 $0.0555
-2.13%
$346.68 million $7 million
Feb 21, 2026 $0.0567
+0.09%
$354.18 million $5.13 million
Feb 20, 2026 $0.0566
+0.91%
$353.77 million $7.83 million
Feb 19, 2026 $0.0561
-1.36%
$350.67 million $6.46 million
Feb 18, 2026 $0.0569
-1.51%
$355.17 million $6.95 million
Feb 17, 2026 $0.0578
-1.19%
$360.78 million $5.82 million
Feb 16, 2026 $0.0584
+1.53%
$365.06 million $6.9 million
Feb 15, 2026 $0.0576
-5.64%
$359.49 million $8.52 million
Feb 14, 2026 $0.061
+5.86%
$380.93 million $8.73 million