Kaia Historical Data

KAIA Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.0565
-2.39%
$345.8 million $3.79 million
Dec 24, 2025 $0.0581
-0.90%
$359.13 million $4.93 million
Dec 23, 2025 $0.0585
-2.31%
$363.4 million $6.17 million
Dec 22, 2025 $0.0598
+0.80%
$371.27 million $8.85 million
Dec 21, 2025 $0.0592
-1.90%
$368.03 million $14.11 million
Dec 20, 2025 $0.0604
+0.06%
$374.26 million $8.21 million
Dec 19, 2025 $0.0598
+7.32%
$373.94 million $19.25 million
Dec 18, 2025 $0.0558
-11.99%
$345.63 million $27.64 million
Dec 17, 2025 $0.0644
-9.52%
$392.68 million $20.04 million
Dec 16, 2025 $0.0708
-1.44%
$441.1 million $13.61 million
Dec 15, 2025 $0.0714
-3.55%
$444.29 million $13.22 million
Dec 14, 2025 $0.0744
-2.21%
$458.57 million $7.29 million
Dec 13, 2025 $0.0758
+0.90%
$471.09 million $4.71 million
Dec 12, 2025 $0.0751
-2.00%
$465.17 million $17.3 million
Dec 11, 2025 $0.0767
+0.26%
$475.1 million $21.59 million
Dec 10, 2025 $0.0765
-3.62%
$473.42 million $12.46 million
Dec 9, 2025 $0.0794
+1.45%
$490.89 million $18.5 million
Dec 8, 2025 $0.0782
-0.42%
$484.05 million $11.42 million
Dec 7, 2025 $0.0786
+0.31%
$485.89 million $14.21 million
Dec 6, 2025 $0.0783
+1.46%
$484.46 million $6.54 million
Dec 5, 2025 $0.0772
-4.12%
$477.36 million $12.4 million
Dec 4, 2025 $0.0805
-0.99%
$497.27 million $6.62 million
Dec 3, 2025 $0.0813
+2.36%
$502.75 million $12.49 million
Dec 2, 2025 $0.0794
+4.75%
$491.13 million $9.57 million
Dec 1, 2025 $0.0758
-3.63%
$468.77 million $14.22 million
Nov 30, 2025 $0.0797
+0.91%
$486.39 million $6 million
Nov 29, 2025 $0.0789
-1.07%
$488.05 million $9.74 million
Nov 28, 2025 $0.0797
-2.52%
$492.99 million $10.74 million
Nov 27, 2025 $0.0818
-0.67%
$505.48 million $13.45 million
Nov 26, 2025 $0.0822
+0.24%
$508.63 million $16.07 million
Nov 25, 2025 $0.0818
+0.18%
$506.85 million $11.15 million
Nov 24, 2025 $0.0816
+2.36%
$504.43 million $15.4 million
Nov 23, 2025 $0.0802
+3.62%
$492.61 million $11 million
Nov 22, 2025 $0.078
+2.45%
$478.06 million $18.33 million
Nov 21, 2025 $0.0749
-6.68%
$470.24 million $33.69 million
Nov 20, 2025 $0.0821
-1.88%
$495.51 million $16.88 million
Nov 19, 2025 $0.0837
-2.81%
$516.54 million $25.07 million
Nov 18, 2025 $0.0868
+1.98%
$531.4 million $25.29 million
Nov 17, 2025 $0.0851
-2.83%
$525.04 million $22.9 million
Nov 16, 2025 $0.0876
-0.93%
$540.33 million $26.25 million
Nov 15, 2025 $0.0884
+1.40%
$545.18 million $21.57 million
Nov 14, 2025 $0.0878
-6.45%
$538.02 million $41.17 million
Nov 13, 2025 $0.0939
-4.64%
$578.75 million $30.58 million
Nov 12, 2025 $0.0987
-0.64%
$606.98 million $17.85 million
Nov 11, 2025 $0.0994
-5.07%
$612.6 million $43.91 million
Nov 10, 2025 $0.105
+3.45%
$645.23 million $30.89 million
Nov 9, 2025 $0.101
-0.04%
$623.6 million $26.26 million
Nov 8, 2025 $0.101
+2.15%
$623.81 million $32.59 million
Nov 7, 2025 $0.0991
+9.83%
$610.51 million $45.6 million
Nov 6, 2025 $0.0902
-2.16%
$555.87 million $43.93 million