Kaia
KAIA
Rank #150
$0.1008
Updated 7 days ago
Market Cap
$590.79M
24h Volume
$40.50M
Avg Volume (90d)
$27.13M
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 |
| Oct 17, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $38.90M | $621.45M |
| Oct 16, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $35.19M | $643.88M |
| Oct 15, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $47.42M | $664.68M |
| Oct 14, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $53.38M | $696.01M |
| Oct 13, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $40.47M | $649.97M |
| Oct 12, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $73.91M | $617.05M |
| Oct 11, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $68.14M | $615.43M |
| Oct 10, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $25.64M | $814.40M |
| Oct 9, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $23.11M | $839.94M |
| Oct 8, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $28.70M | $831.62M |
| Oct 7, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $13.84M | $884.24M |
| Oct 6, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $18.34M | $876.13M |
| Oct 5, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $11.11M | $884.02M |
| Oct 4, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $30.04M | $905.60M |
| Oct 3, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $27.27M | $909.12M |
| Oct 2, 2025 | $0.1551 | $0.1551 | $0.1551 | $0.1551 | $27.78M | $908.64M |
| Oct 1, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $23.65M | $883.19M |
| Sep 30, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $21.48M | $899.07M |
| Sep 29, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $11.26M | $905.80M |
| Sep 28, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $9.95M | $888.06M |
| Sep 27, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $34.73M | $897.95M |
| Sep 26, 2025 | $0.1491 | $0.1491 | $0.1491 | $0.1491 | $77.80M | $873.38M |
| Sep 25, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $22.89M | $884.56M |
| Sep 24, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $24.07M | $884.93M |
| Sep 23, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $37.58M | $885.07M |
| Sep 22, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $22.03M | $946.87M |
| Sep 21, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $8.29M | $917.25M |
| Sep 20, 2025 | $0.1567 | $0.1567 | $0.1567 | $0.1567 | $23.75M | $917.65M |
| Sep 19, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $22.94M | $934.57M |
| Sep 18, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $27.64M | $937.87M |
| Sep 17, 2025 | $0.1583 | $0.1583 | $0.1583 | $0.1583 | $17.17M | $927.32M |
| Sep 16, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $20.27M | $904.36M |
| Sep 15, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $22.61M | $923.03M |
| Sep 14, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $20.65M | $947.77M |
| Sep 13, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $25.59M | $929.09M |
| Sep 12, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $35.04M | $926.15M |
| Sep 11, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $38.45M | $921.90M |
| Sep 10, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $54.15M | $920.67M |
| Sep 9, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $59.81M | $918.95M |
| Sep 8, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $15.99M | $876.28M |
| Sep 7, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $11.48M | $852.36M |
| Sep 6, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $16.26M | $855.97M |
| Sep 5, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $13.83M | $852.62M |
| Sep 4, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $14.11M | $870.48M |
| Sep 3, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $11.69M | $864.20M |
| Sep 2, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $19.98M | $854.00M |
| Sep 1, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $13.68M | $860.07M |
| Aug 31, 2025 | $0.1495 | $0.1495 | $0.1495 | $0.1495 | $12.22M | $874.72M |
| Aug 30, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $22.02M | $865.58M |
| Aug 29, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $65.73M | $922.16M |
| Aug 28, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $56.49M | $903.34M |
| Aug 27, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $13.08M | $841.42M |
| Aug 26, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $19.17M | $822.63M |
| Aug 25, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $24.81M | $869.25M |
| Aug 24, 2025 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $18.64M | $886.80M |
| Aug 23, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $23.73M | $902.07M |
| Aug 22, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $19.05M | $850.36M |
| Aug 21, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $20.74M | $873.85M |
| Aug 20, 2025 | $0.1433 | $0.1433 | $0.1433 | $0.1433 | $26.81M | $839.89M |