Kaia
KAIA
Rank #150
$0.0801
Updated 25 days ago
Market Cap
$469.24M
24h Volume
$12.47M
Avg Volume (6m)
$26.24M
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 |
| Nov 17, 2025 | $0.0872 | $0.0891 | $0.0839 | $0.0846 | $23.67M | $511.49M |
| Nov 16, 2025 | $0.0879 | $0.0893 | $0.0862 | $0.0866 | $19.64M | $513.44M |
| Nov 15, 2025 | $0.0865 | $0.0898 | $0.0865 | $0.0880 | $27.40M | $516.08M |
| Nov 14, 2025 | $0.0931 | $0.0931 | $0.0866 | $0.0868 | $34.87M | $519.06M |
| Nov 13, 2025 | $0.0978 | $0.0998 | $0.0905 | $0.0932 | $23.60M | $564.59M |
| Nov 12, 2025 | $0.0987 | $0.1012 | $0.0970 | $0.0981 | $32.07M | $578.92M |
| 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 |
| Aug 19, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $41.60M | $896.48M |
| Aug 18, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $14.70M | $914.34M |
| Aug 17, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $14.10M | $903.64M |
| Aug 16, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $36.84M | $896.63M |
| Aug 15, 2025 | $0.1567 | $0.1567 | $0.1567 | $0.1567 | $119.44M | $917.57M |
| Aug 14, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $21.45M | $928.72M |
| Aug 13, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $14.57M | $886.30M |
| Aug 12, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $20.23M | $850.57M |
| Aug 11, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $18.43M | $878.78M |
| Aug 10, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $11.15M | $894.14M |
| Aug 9, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $14.37M | $888.86M |
| Aug 8, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $21.75M | $875.23M |
| Aug 7, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $18.24M | $841.56M |
| Aug 6, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $24.05M | $833.77M |
| Aug 5, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $29.80M | $861.21M |
| Aug 4, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $26.60M | $812.26M |
| Aug 3, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $22.55M | $813.64M |
| Aug 2, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $44.78M | $842.64M |
| Aug 1, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $21.60M | $883.63M |
| Jul 31, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $27.54M | $921.94M |
| Jul 30, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $22.33M | $932.20M |
| Jul 29, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $26.51M | $938.28M |
| Jul 28, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $9.37M | $990.01M |
| Jul 27, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $16.12M | $972.74M |
| Jul 26, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $22.67M | $959.21M |
| Jul 25, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $25.84M | $952.34M |
| Jul 24, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $36.65M | $964.08M |
| Jul 23, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $26.70M | $1.05B |
| Jul 22, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $19.77M | $1.03B |
| Jul 21, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $19.34M | $1.02B |
| Jul 20, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $23.30M | $971.45M |
| Jul 19, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $48.33M | $979.92M |
| Jul 18, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $74.49M | $954.60M |
| Jul 17, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $19.66M | $904.37M |
| Jul 16, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $21.44M | $897.18M |
| Jul 15, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $20.67M | $909.28M |
| Jul 14, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $11.31M | $913.90M |
| Jul 13, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $21.41M | $914.94M |
| Jul 12, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $34.39M | $913.37M |
| Jul 11, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $18.63M | $919.18M |
| Jul 10, 2025 | $0.1515 | $0.1515 | $0.1515 | $0.1515 | $20.55M | $887.32M |
| Jul 9, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $9.27M | $881.55M |
| Jul 8, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $21.99M | $887.71M |
| Jul 7, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $20.37M | $896.26M |
| Jul 6, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $9.30M | $889.96M |
| Jul 5, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $22.12M | $902.63M |
| Jul 4, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $36.93M | $963.10M |
| Jul 3, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $38.08M | $956.59M |
| Jul 2, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $52.83M | $914.40M |
| Jul 1, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $52.18M | $936.56M |
| Jun 30, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $35.60M | $1.00B |
| Jun 29, 2025 | $0.1701 | $0.1701 | $0.1701 | $0.1701 | $23.94M | $996.02M |
| Jun 28, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $54.71M | $1.04B |