Kaia
KAIA
Rank #150
$0.0801
Updated 2 months ago
Market Cap
$469.24M
24h Volume
$12.47M
Avg Volume (90d)
$15.65M
24h High/Low
$0.0815
$0.0761
$0.0761
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0801 | $0.0815 | $0.0761 | $0.0801 | $12.47M | $469.24M |
| Dec 2, 2025 | $0.0754 | $0.0808 | $0.0753 | $0.0801 | $10.26M | $453.13M |
| Dec 1, 2025 | $0.0785 | $0.0785 | $0.0733 | $0.0755 | $11.40M | $435.76M |
| Nov 30, 2025 | $0.0789 | $0.0796 | $0.0783 | $0.0792 | $6.80M | $462.83M |
| Nov 29, 2025 | $0.0795 | $0.0801 | $0.0787 | $0.0788 | $8.63M | $463.96M |
| Nov 28, 2025 | $0.0813 | $0.0813 | $0.0792 | $0.0796 | $10.80M | $471.13M |
| Nov 27, 2025 | $0.0820 | $0.0821 | $0.0807 | $0.0815 | $13.55M | $476.91M |
| Nov 26, 2025 | $0.0816 | $0.0826 | $0.0794 | $0.0819 | $12.97M | $474.93M |
| Nov 25, 2025 | $0.0812 | $0.0815 | $0.0797 | $0.0815 | $11.98M | $472.45M |
| Nov 24, 2025 | $0.0796 | $0.0816 | $0.0778 | $0.0812 | $13.81M | $464.72M |
| Nov 23, 2025 | $0.0771 | $0.0803 | $0.0771 | $0.0801 | $16.27M | $464.09M |
| Nov 22, 2025 | $0.0754 | $0.0778 | $0.0746 | $0.0777 | $25.28M | $445.47M |
| Nov 21, 2025 | $0.0800 | $0.0811 | $0.0738 | $0.0743 | $26.68M | $448.53M |
| Nov 20, 2025 | $0.0832 | $0.0853 | $0.0794 | $0.0818 | $19.54M | $485.47M |
| Nov 19, 2025 | $0.0859 | $0.0859 | $0.0803 | $0.0826 | $24.64M | $488.49M |
| Nov 18, 2025 | $0.0846 | $0.0864 | $0.0836 | $0.0864 | $25.26M | $497.73M |