Kaia Historical Data

KAIA Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.159
-0.34%
$967.44 million $21.16 million
Jul 28, 2025 $0.16
-5.05%
$970.74 million $26.13 million
Jul 27, 2025 $0.168
+2.00%
$1.02 billion $14.01 million
Jul 26, 2025 $0.165
+1.31%
$1 billion $20.33 million
Jul 25, 2025 $0.163
+0.54%
$988.94 million $29.78 million
Jul 24, 2025 $0.162
-1.34%
$983.36 million $36.14 million
Jul 23, 2025 $0.164
-8.08%
$996.72 million $44.45 million
Jul 22, 2025 $0.179
+2.03%
$1.08 billion $39.05 million
Jul 21, 2025 $0.175
+1.59%
$1.06 billion $31.57 million
Jul 20, 2025 $0.172
+4.53%
$1.05 billion $29.2 million
Jul 19, 2025 $0.165
-0.85%
$1 billion $34.03 million
Jul 18, 2025 $0.166
+2.95%
$1.01 billion $71.25 million
Jul 17, 2025 $0.161
+5.28%
$979.7 million $108.73 million
Jul 16, 2025 $0.153
+0.58%
$930.3 million $25.93 million
Jul 15, 2025 $0.152
-1.39%
$924.96 million $27.3 million
Jul 14, 2025 $0.155
-0.38%
$937.74 million $28.19 million
Jul 13, 2025 $0.155
+0.01%
$941.33 million $15.86 million
Jul 12, 2025 $0.155
+0.71%
$941.08 million $30.64 million
Jul 11, 2025 $0.154
-2.15%
$934.25 million $51.36 million
Jul 10, 2025 $0.153
+1.61%
$932.99 million $24.59 million
Jul 9, 2025 $0.151
+0.55%
$915.25 million $27.27 million
Jul 8, 2025 $0.15
-1.10%
$909.91 million $12.91 million
Jul 7, 2025 $0.152
-0.96%
$920.13 million $21.97 million
Jul 6, 2025 $0.153
+0.75%
$929.04 million $19.43 million
Jul 5, 2025 $0.152
-1.22%
$921.99 million $12.17 million
Jul 4, 2025 $0.154
-6.43%
$934.78 million $31.62 million
Jul 3, 2025 $0.165
+0.89%
$998.87 million $33.03 million
Jul 2, 2025 $0.163
+4.33%
$989.95 million $34.02 million
Jul 1, 2025 $0.157
-1.56%
$948.7 million $77.01 million
Jun 30, 2025 $0.16
-7.00%
$968.71 million $50.75 million
Jun 29, 2025 $0.172
+0.81%
$1.04 billion $35.42 million
Jun 28, 2025 $0.171
-4.08%
$1.03 billion $34.4 million
Jun 27, 2025 $0.178
-1.11%
$1.08 billion $54.63 million
Jun 26, 2025 $0.18
-7.45%
$1.09 billion $76.91 million
Jun 25, 2025 $0.194
-7.66%
$1.18 billion $83.24 million
Jun 24, 2025 $0.21
-0.28%
$1.27 billion $102.81 million
Jun 23, 2025 $0.211
+11.35%
$1.28 billion $118.13 million
Jun 22, 2025 $0.19
+2.85%
$1.15 billion $107.52 million
Jun 21, 2025 $0.184
-4.73%
$1.11 billion $73.41 million
Jun 20, 2025 $0.194
+4.38%
$1.17 billion $151.16 million
Jun 19, 2025 $0.185
+7.04%
$1.12 billion $92.14 million
Jun 18, 2025 $0.173
+12.63%
$1.05 billion $92.57 million
Jun 17, 2025 $0.154
-1.55%
$929.47 million $46.77 million
Jun 16, 2025 $0.156
+1.58%
$943.93 million $56.14 million
Jun 15, 2025 $0.154
+3.31%
$929.14 million $58.27 million
Jun 14, 2025 $0.149
-6.55%
$899.26 million $65.22 million
Jun 13, 2025 $0.159
-9.37%
$962.28 million $136.95 million
Jun 12, 2025 $0.176
+3.89%
$1.06 billion $148.92 million
Jun 11, 2025 $0.169
+17.71%
$1.02 billion $232.62 million
Jun 10, 2025 $0.144
-0.84%
$868.05 million $115.96 million