Kaia
KAIA
Rank #150
$0.0801
Updated 25 days ago
Market Cap
$469.24M
24h Volume
$12.47M
Avg Volume (90d)
$24.94M
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 |