Kaia Historical Data

KAIA
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0285
-12.48%
$182.35 million $43 million
Aug 17 $0.032
+35.66%
$207.95 million $40.08 million
Aug 10 $0.0245
-10.84%
$150.79 million $18.29 million
Aug 3 $0.0275
+4.36%
$175.32 million $24.25 million
Jul 27 $0.0263
-12.66%
$167.94 million $33.78 million
Jul 20 $0.0302
-6.89%
$192.32 million $28.66 million
Jul 13 $0.0324
-7.09%
$206.38 million $17.1 million
Jul 6 $0.0349
-2.09%
$221.84 million $11.73 million
Jun 29 $0.0356
+3.90%
$226.46 million $10 million
Jun 22 $0.0347
-5.46%
$217.77 million $20.13 million
Jun 15 $0.0372
-3.69%
$233.06 million $17.4 million
Jun 8 $0.0369
-1.10%
$245.35 million $18.52 million
Jun 1 $0.0365
-23.43%
$236.74 million $30.03 million
May 25 $0.0485
-5.19%
$301.87 million $18.98 million
May 18 $0.0523
+3.39%
$323.67 million $49.13 million
May 11 $0.046
-7.04%
$319.33 million $13.87 million
May 4 $0.0483
+7.13%
$312.44 million $11.45 million
Apr 27 $0.0456
-5.94%
$284.52 million $2.24 million
Apr 20 $0.0488
+3.47%
$305.51 million $30.14 million
Apr 13 $0.0492
+5.58%
$297.02 million $49.02 million
Apr 6 $0.0475
+0.80%
$293.2 million $42.98 million
Mar 30 $0.0476
+4.20%
$295.91 million $40.49 million
Mar 23 $0.0458
-8.87%
$286.59 million $37.91 million
Mar 16 $0.0502
-7.90%
$315.05 million $42.42 million
Mar 9 $0.0545
+10.12%
$341.84 million $46.81 million
Mar 2 $0.0533
-2.56%
$310.14 million $43.05 million
Feb 23 $0.0547
-1.37%
$342.23 million $54.85 million
Feb 16 $0.0567
-1.55%
$346.68 million $39.08 million
Feb 9 $0.061
+9.50%
$359.49 million $52.49 million
Feb 2 $0.0553
+1.85%
$347.65 million $104.65 million
Jan 26 $0.0555
-29.68%
$338.51 million $146.89 million
Jan 19 $0.096
+73.27%
$491.41 million $246.42 million
Jan 12 $0.0593
-7.03%
$344.35 million $43.19 million
Jan 5 $0.0643
+2.87%
$396.71 million $61.03 million
Dec 29 $0.0588
+3.47%
$388.23 million $32.84 million
Dec 22 $0.0577
-2.85%
$352.54 million $33.93 million
Dec 15 $0.0604
-18.40%
$368.03 million $101.98 million
Dec 8 $0.0758
-3.48%
$458.57 million $85.99 million
Dec 1 $0.0783
-0.47%
$485.89 million $61.85 million
Nov 24 $0.0789
-1.06%
$486.39 million $76.54 million
Nov 17 $0.078
-10.94%
$492.61 million $142.16 million
Nov 10 $0.0884
-12.58%
$540.33 million $185.96 million
Nov 3 $0.101
-3.24%
$623.6 million $251.51 million
Oct 27 $0.106
-5.54%
$644.8 million $116.29 million
Oct 20 $0.109
+1.15%
$688.06 million $133.91 million
Oct 13 $0.104
-6.89%
$659.36 million $254.37 million
Oct 6 $0.106
-29.14%
$688.06 million $258.28 million
Sep 29 $0.151
-2.88%
$921.43 million $164.37 million
Sep 22 $0.153
-6.06%
$952.52 million $280.43 million
Sep 15 $0.157
-0.44%
$995.96 million $126.25 million
Download