Kaia Historical Data

KAIA Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.0922
+6.92%
$568.09 million $34.24 million
Nov 4, 2025 $0.0862
-7.91%
$531.26 million $53.88 million
Nov 3, 2025 $0.0937
-10.47%
$576.83 million $41.26 million
Nov 2, 2025 $0.105
-1.02%
$644.8 million $16.32 million
Nov 1, 2025 $0.106
+1.47%
$650.79 million $12.79 million
Oct 31, 2025 $0.104
+0.96%
$641.26 million $19.18 million
Oct 30, 2025 $0.101
-6.02%
$636.15 million $18.32 million
Oct 29, 2025 $0.108
-1.27%
$663.48 million $22.2 million
Oct 28, 2025 $0.109
-1.54%
$671.27 million $20.28 million
Oct 27, 2025 $0.111
-0.95%
$681.63 million $23.53 million
Oct 26, 2025 $0.112
+3.02%
$688.06 million $11.06 million
Oct 25, 2025 $0.109
-1.12%
$667.95 million $11.59 million
Oct 24, 2025 $0.11
+0.65%
$675.48 million $15.51 million
Oct 23, 2025 $0.109
+3.40%
$671.66 million $27.82 million
Oct 22, 2025 $0.104
-2.37%
$648.4 million $25.84 million
Oct 21, 2025 $0.108
-0.64%
$656.38 million $33.93 million
Oct 20, 2025 $0.109
+1.29%
$665.48 million $19.22 million
Oct 19, 2025 $0.108
+4.03%
$659.36 million $21.71 million
Oct 18, 2025 $0.104
+0.62%
$640.34 million $17.38 million
Oct 17, 2025 $0.104
-3.09%
$636.96 million $58.41 million
Oct 16, 2025 $0.107
-4.25%
$653.87 million $41.92 million
Oct 15, 2025 $0.111
-1.94%
$683.46 million $39.1 million
Oct 14, 2025 $0.114
-4.34%
$697.06 million $53.84 million
Oct 13, 2025 $0.12
+6.76%
$734.82 million $43.72 million
Oct 12, 2025 $0.112
+5.28%
$688.06 million $45.81 million
Oct 11, 2025 $0.106
-0.02%
$653.69 million $81.93 million
Oct 10, 2025 $0.107
-23.52%
$655.17 million $67.78 million
Oct 9, 2025 $0.14
-2.69%
$857.27 million $29.08 million
Oct 8, 2025 $0.144
+0.53%
$880.22 million $28.05 million
Oct 7, 2025 $0.143
-5.60%
$875.95 million $35.51 million
Oct 6, 2025 $0.151
+0.69%
$927.94 million $15.93 million
Oct 5, 2025 $0.15
-0.49%
$921.43 million $21.74 million
Oct 4, 2025 $0.151
-2.44%
$925.87 million $11.24 million
Oct 3, 2025 $0.155
-0.31%
$949.18 million $33.74 million
Oct 2, 2025 $0.156
+0.10%
$955.6 million $32.22 million
Oct 1, 2025 $0.155
+2.19%
$954.32 million $32.89 million
Sep 30, 2025 $0.151
-1.78%
$928.47 million $27.42 million
Sep 29, 2025 $0.154
-1.01%
$943 million $26.86 million
Sep 28, 2025 $0.155
+1.53%
$952.52 million $13.67 million
Sep 27, 2025 $0.153
-0.81%
$936.35 million $13.66 million
Sep 26, 2025 $0.154
+2.26%
$943.83 million $44.69 million
Sep 25, 2025 $0.151
-0.20%
$920.98 million $102.63 million
Sep 24, 2025 $0.151
-0.55%
$926.67 million $27.54 million
Sep 23, 2025 $0.152
-0.72%
$929.18 million $32.85 million
Sep 22, 2025 $0.152
-6.45%
$935.82 million $59.06 million
Sep 21, 2025 $0.16
+2.39%
$995.96 million $19.11 million
Sep 20, 2025 $0.157
+0.18%
$959.99 million $8.42 million
Sep 19, 2025 $0.157
-1.34%
$958.86 million $23.33 million
Sep 18, 2025 $0.159
-0.36%
$974.67 million $23.02 million
Sep 17, 2025 $0.16
+0.74%
$979.37 million $25.87 million