Image of KAIA
KAIAKaia
$0.02887
-5.96%
1D

Kaia (KAIA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 9, 2026Sep 10, 2026$0.03184$0.03228$0.02971$0.03012$7.89M$199.68M
Sep 8, 2026Sep 9, 2026$0.03116$0.03164$0.03044$0.03153$5.61M$199.60M
Sep 7, 2026Sep 8, 2026$0.03155$0.03208$0.03085$0.03113$6.43M$200.87M
Sep 6, 2026Sep 7, 2026$0.03088$0.03169$0.03058$0.03161$5.70M$199.46M
Sep 5, 2026Sep 6, 2026$0.03058$0.03133$0.03051$0.03094$5.30M$198.57M
Sep 4, 2026Sep 5, 2026$0.03016$0.03091$0.02976$0.03051$5.67M$193.94M
Sep 3, 2026Sep 4, 2026$0.02889$0.03048$0.02889$0.03019$4.88M$190.12M
Sep 2, 2026Sep 3, 2026$0.02916$0.02917$0.02830$0.02889$6.16M$184.40M
Sep 1, 2026Sep 2, 2026$0.02944$0.03046$0.02887$0.02916$7.03M$189.69M
Aug 31, 2026Sep 1, 2026$0.02851$0.02964$0.02831$0.02933$6.59M$187.14M
Aug 30, 2026Aug 31, 2026$0.02978$0.03062$0.02826$0.02830$5.76M$190.83M
Aug 29, 2026Aug 30, 2026$0.02993$0.03013$0.02930$0.02976$7.40M$190.72M
Aug 28, 2026Aug 29, 2026$0.03265$0.03325$0.02983$0.02990$9.40M$201.86M
Aug 27, 2026Aug 28, 2026$0.03261$0.03353$0.03159$0.03271$10.16M$207.94M
Aug 26, 2026Aug 27, 2026$0.03206$0.03342$0.03163$0.03267$14.23M$207.99M
Aug 25, 2026Aug 26, 2026$0.03179$0.03428$0.03175$0.03193$12.97M$209.78M
Aug 24, 2026Aug 25, 2026$0.03244$0.03244$0.03081$0.03202$13.00M$200.81M
Aug 23, 2026Aug 24, 2026$0.03191$0.03404$0.03033$0.03244$25.27M$203.12M
Aug 22, 2026Aug 23, 2026$0.03074$0.03452$0.03011$0.03189$25.52M$201.21M
Aug 21, 2026Aug 22, 2026$0.02701$0.03071$0.02657$0.03068$13.98M$180.85M
Aug 20, 2026Aug 21, 2026$0.02444$0.02715$0.02433$0.02715$8.95M$162.15M
Aug 19, 2026Aug 20, 2026$0.02213$0.02472$0.02165$0.02439$7.02M$146.61M
Aug 18, 2026Aug 19, 2026$0.02353$0.02386$0.02208$0.02213$7.21M$144.11M
Aug 17, 2026Aug 18, 2026$0.02357$0.02394$0.02321$0.02348$6.69M$150.30M
Aug 16, 2026Aug 17, 2026$0.02452$0.02455$0.02357$0.02357$5.14M$155.43M
Aug 15, 2026Aug 16, 2026$0.02530$0.02541$0.02436$0.02447$4.00M$160.74M
Aug 14, 2026Aug 15, 2026$0.02584$0.02588$0.02510$0.02530$4.35M$162.77M
Aug 13, 2026Aug 14, 2026$0.02601$0.02624$0.02569$0.02584$4.58M$166.14M
Aug 12, 2026Aug 13, 2026$0.02700$0.02710$0.02601$0.02601$5.05M$169.96M
Aug 11, 2026Aug 12, 2026$0.02666$0.02767$0.02662$0.02700$8.44M$171.86M
Aug 10, 2026Aug 11, 2026$0.02735$0.02735$0.02648$0.02651$4.90M$171.96M

Get a full overview of the Kaia price history with our historical price data page. Access the entire Kaia value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Kaia price, as well as historical KAIA trading volume and market capitalization.

Track Kaia's history in its entirety, ranging from the Kaia starting price to the most recent KAIA price data. Our KAIA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app