Image of KAIA
KAIAKaia
$0.03553
-1.54%
1D

Kaia (KAIA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 27, 2026Sep 28, 2026$0.03572$0.03673$0.03528$0.03561$11.19M$231.05M
Sep 26, 2026Sep 27, 2026$0.03477$0.03612$0.03453$0.03572$8.20M$225.14M
Sep 25, 2026Sep 26, 2026$0.03368$0.03532$0.03355$0.03477$8.97M$220.92M
Sep 24, 2026Sep 25, 2026$0.03276$0.03384$0.03178$0.03360$12.42M$212.43M
Sep 23, 2026Sep 24, 2026$0.03289$0.03618$0.03209$0.03276$15.12M$217.67M
Sep 22, 2026Sep 23, 2026$0.03257$0.03324$0.03148$0.03289$11.18M$207.18M
Sep 21, 2026Sep 22, 2026$0.03027$0.03274$0.03010$0.03252$9.46M$201.93M
Sep 20, 2026Sep 21, 2026$0.03017$0.03045$0.02918$0.03027$7.11M$191.02M
Sep 19, 2026Sep 20, 2026$0.02984$0.03073$0.02968$0.03017$7.23M$193.73M
Sep 18, 2026Sep 19, 2026$0.02873$0.03006$0.02865$0.02984$7.55M$189.66M
Sep 17, 2026Sep 18, 2026$0.02784$0.02932$0.02752$0.02874$6.92M$180.83M
Sep 16, 2026Sep 17, 2026$0.02707$0.02792$0.02673$0.02786$7.62M$174.13M
Sep 15, 2026Sep 16, 2026$0.02900$0.02913$0.02664$0.02716$6.86M$181.45M
Sep 14, 2026Sep 15, 2026$0.02936$0.03026$0.02898$0.02900$7.07M$190.57M
Sep 13, 2026Sep 14, 2026$0.02930$0.03102$0.02930$0.02942$5.67M$194.01M
Sep 12, 2026Sep 13, 2026$0.02934$0.02969$0.02906$0.02930$5.33M$188.36M
Sep 11, 2026Sep 12, 2026$0.02825$0.03074$0.02825$0.02932$5.90M$187.07M
Sep 10, 2026Sep 11, 2026$0.03013$0.03013$0.02825$0.02825$7.27M$188.00M
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

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