Kaia Historical Data

KAIA Page 8
Download
Date Close Price change Market cap Trading volume
Sep 16, 2025 $0.159
+2.78%
$972.81 million $24.68 million
Sep 15, 2025 $0.155
-1.93%
$947.11 million $20.92 million
Sep 14, 2025 $0.159
-1.65%
$964.31 million $21.87 million
Sep 13, 2025 $0.161
+1.76%
$987.31 million $30.34 million
Sep 12, 2025 $0.159
+0.33%
$970.17 million $25.36 million
Sep 11, 2025 $0.158
+0.45%
$966.85 million $33.59 million
Sep 10, 2025 $0.157
+0.09%
$962.48 million $38.37 million
Sep 9, 2025 $0.157
+0.09%
$961.3 million $53.16 million
Sep 8, 2025 $0.157
+4.77%
$960.23 million $59 million
Sep 7, 2025 $0.15
+2.99%
$916.67 million $20.72 million
Sep 6, 2025 $0.146
-0.62%
$890.05 million $14.02 million
Sep 5, 2025 $0.147
+0.67%
$895.38 million $19.77 million
Sep 4, 2025 $0.146
-1.58%
$889.21 million $16.34 million
Sep 3, 2025 $0.149
+0.91%
$908.21 million $14.52 million
Sep 2, 2025 $0.148
+1.35%
$900.25 million $15.48 million
Sep 1, 2025 $0.146
-0.83%
$889.95 million $19.79 million
Aug 31, 2025 $0.148
-1.20%
$896.68 million $13.62 million
Aug 30, 2025 $0.149
+0.47%
$914.45 million $12.18 million
Aug 29, 2025 $0.148
-6.20%
$904.92 million $36.71 million
Aug 28, 2025 $0.158
+2.35%
$963 million $69.25 million
Aug 27, 2025 $0.154
+6.77%
$942.29 million $53.88 million
Aug 26, 2025 $0.144
+1.71%
$877.81 million $17.83 million
Aug 25, 2025 $0.142
-4.61%
$861.73 million $25.15 million
Aug 24, 2025 $0.149
-1.96%
$905.57 million $24.71 million
Aug 23, 2025 $0.151
-1.75%
$924.06 million $20.02 million
Aug 22, 2025 $0.154
+6.08%
$939.54 million $32.34 million
Aug 21, 2025 $0.147
-1.79%
$887.01 million $18.46 million
Aug 20, 2025 $0.15
+4.70%
$909.98 million $22.77 million
Aug 19, 2025 $0.146
-5.00%
$871.84 million $25.35 million
Aug 18, 2025 $0.153
-1.90%
$934.13 million $40.73 million
Aug 17, 2025 $0.156
+1.04%
$952.17 million $14.72 million
Aug 16, 2025 $0.155
+0.73%
$941.97 million $9.12 million
Aug 15, 2025 $0.153
-1.96%
$935.18 million $36.39 million
Aug 14, 2025 $0.157
-0.75%
$953.9 million $119.41 million
Aug 13, 2025 $0.158
+4.68%
$960.97 million $27.8 million
Aug 12, 2025 $0.151
+4.22%
$917.78 million $18.59 million
Aug 11, 2025 $0.145
-3.35%
$880.6 million $25.84 million
Aug 10, 2025 $0.15
-1.62%
$911.02 million $24.25 million
Aug 9, 2025 $0.152
+0.60%
$925.91 million $15.46 million
Aug 8, 2025 $0.151
+1.15%
$920.31 million $19.37 million
Aug 7, 2025 $0.149
+3.80%
$909.73 million $20.8 million
Aug 6, 2025 $0.144
+0.57%
$876.2 million $21.73 million
Aug 5, 2025 $0.143
-2.87%
$871.19 million $30.15 million
Aug 4, 2025 $0.147
+6.30%
$896.76 million $35.45 million
Aug 3, 2025 $0.139
+0.22%
$843.61 million $31 million
Aug 2, 2025 $0.14
-2.81%
$843.94 million $21.93 million
Aug 1, 2025 $0.142
-5.40%
$875.78 million $43.9 million
Jul 31, 2025 $0.151
-4.19%
$915.91 million $20.95 million
Jul 30, 2025 $0.157
-1.24%
$955.42 million $26.35 million
Jul 29, 2025 $0.159
-0.34%
$967.44 million $21.16 million