Kaia
KAIA
Rank #150
$0.1008
Updated 6 days ago
Market Cap
$590.79M
24h Volume
$40.50M
Avg Volume (30d)
$24.59M
24h High/Low
$0.1056
$0.1007
$0.1007
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1008 | $0.1056 | $0.1007 | $0.1008 | $40.50M | $590.79M |
| Nov 10, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $24.00M | $590.20M |
| Nov 9, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $28.36M | $590.82M |
| Nov 8, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $40.24M | $577.43M |
| Nov 7, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $40.36M | $524.27M |
| Nov 6, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $29.64M | $535.29M |
| Nov 5, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $45.62M | $503.36M |
| Nov 4, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $33.98M | $542.51M |
| Nov 3, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $15.43M | $610.60M |
| Nov 2, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $11.58M | $614.47M |
| Nov 1, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $18.17M | $606.44M |
| Oct 31, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $19.58M | $595.20M |
| Oct 30, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $20.84M | $629.21M |
| Oct 29, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $17.65M | $633.48M |
| Oct 28, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $22.05M | $645.92M |
| Oct 27, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $10.13M | $650.47M |
| Oct 26, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $11.19M | $633.40M |
| Oct 25, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $13.25M | $637.32M |
| Oct 24, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $24.18M | $634.16M |
| Oct 23, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $24.27M | $612.36M |
| Oct 22, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $31.12M | $619.14M |
| Oct 21, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $17.39M | $628.75M |
| Oct 20, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $19.35M | $621.81M |
| Oct 19, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $15.28M | $603.46M |
| Oct 18, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $40.56M | $597.74M |