Kaia (KAIA) Povijest cijene 2025 za

In 2025, Kaia opened at $0.2011 and closed the year at $0.0553, a change of −72.50%. The highest price was $0.2665 and the lowest $0.0464.

Datum	Otvaranje	Maksimum	Minimum	Zatvaranje	Promjena	Volumen	Tržišna kapitalizacija
Dec 31, 2025	$0.0560	$0.0569	$0.0549	$0.0553	1.25%	$703,027	$328,759,977
Dec 30, 2025	$0.0557	$0.0569	$0.0555	$0.0560	0.54%	$764,461	$325,619,388
Dec 29, 2025	$0.0568	$0.0580	$0.0550	$0.0557	1.94%	$805,352	$332,719,626
Dec 28, 2025	$0.0580	$0.0581	$0.0561	$0.0567	2.24%	$409,198	$339,196,210
Dec 27, 2025	$0.0556	$0.0582	$0.0554	$0.0579	4.14%	$332,835	$325,657,460
Dec 26, 2025	$0.0555	$0.0576	$0.0542	$0.0556	0.18%	$923,069	$325,532,393
Dec 25, 2025	$0.0576	$0.0581	$0.0554	$0.0555	3.65%	$451,339	$338,397,747
Dec 24, 2025	$0.0585	$0.0588	$0.0563	$0.0576	1.54%	$605,766	$342,639,382
Dec 23, 2025	$0.0598	$0.0600	$0.0573	$0.0585	2.17%	$782,427	$350,592,315
Dec 22, 2025	$0.0593	$0.0607	$0.0590	$0.0598	0.84%	$1,044,441	$347,561,936
Dec 21, 2025	$0.0602	$0.0615	$0.0584	$0.0593	1.50%	$2,311,899	$353,178,896
Dec 20, 2025	$0.0604	$0.0624	$0.0597	$0.0603	0.17%	$1,105,435	$351,130,001
Dec 19, 2025	$0.0552	$0.0604	$0.0536	$0.0603	9.24%	$2,859,952	$326,522,899
Dec 18, 2025	$0.0631	$0.0638	$0.0547	$0.0553	12.36%	$3,572,089	$371,000,479
Dec 17, 2025	$0.0711	$0.0713	$0.0619	$0.0631	11.25%	$2,033,495	$416,322,845
Dec 16, 2025	$0.0711	$0.0712	$0.0682	$0.0712	0.14%	$1,389,442	$416,977,620
Dec 15, 2025	$0.0739	$0.0753	$0.0696	$0.0712	3.65%	$1,297,104	$432,630,978
Dec 14, 2025	$0.0759	$0.0760	$0.0733	$0.0738	2.77%	$759,866	$444,457,566
Dec 13, 2025	$0.0750	$0.0761	$0.0742	$0.0759	1.20%	$540,480	$439,321,511
Dec 12, 2025	$0.0764	$0.0765	$0.0722	$0.0749	1.96%	$1,609,362	$448,326,369
Dec 11, 2025	$0.0761	$0.0780	$0.0736	$0.0764	0.39%	$2,376,731	$447,644,792
Dec 10, 2025	$0.0792	$0.0796	$0.0761	$0.0761	3.91%	$1,299,598	$464,534,643
Dec 9, 2025	$0.0780	$0.0808	$0.0762	$0.0792	1.54%	$1,955,034	$456,215,606
Dec 8, 2025	$0.0782	$0.0800	$0.0771	$0.0780	0.26%	$1,099,371	$458,827,020
Dec 7, 2025	$0.0781	$0.0809	$0.0757	$0.0783	0.26%	$1,478,387	$457,352,503
Dec 6, 2025	$0.0770	$0.0791	$0.0766	$0.0780	1.30%	$830,742	$450,666,793
Dec 5, 2025	$0.0802	$0.0808	$0.0765	$0.0770	3.99%	$1,277,626	$470,053,368
Dec 4, 2025	$0.0809	$0.0815	$0.0795	$0.0803	0.74%	$823,461	$474,606,965
Dec 3, 2025	$0.0794	$0.0816	$0.0786	$0.0810	2.02%	$1,187,213	$465,551,281
Dec 2, 2025	$0.0754	$0.0810	$0.0751	$0.0794	5.31%	$1,023,629	$442,246,968
Dec 1, 2025	$0.0783	$0.0784	$0.0725	$0.0754	3.70%	$1,669,322	$458,957,609
Nov 30, 2025	$0.0788	$0.0799	$0.0778	$0.0782	0.76%	$579,002	$461,889,072
Nov 29, 2025	$0.0794	$0.0803	$0.0782	$0.0788	0.76%	$634,827	$465,521,919
Nov 28, 2025	$0.0812	$0.0814	$0.0790	$0.0795	2.09%	$764,635	$476,380,816
Nov 27, 2025	$0.0820	$0.0824	$0.0803	$0.0812	0.98%	$872,273	$480,403,881
Nov 26, 2025	$0.0817	$0.0841	$0.0792	$0.0820	0.37%	$1,653,417	$478,153,142
Nov 25, 2025	$0.0812	$0.0820	$0.0792	$0.0817	0.62%	$798,712	$475,859,354
Nov 24, 2025	$0.0797	$0.0818	$0.0776	$0.0812	1.88%	$1,537,187	$466,552,405
Nov 23, 2025	$0.0772	$0.0807	$0.0769	$0.0797	3.24%	$1,179,677	$451,780,657
Nov 22, 2025	$0.0758	$0.0783	$0.0742	$0.0771	1.72%	$1,548,766	$443,596,405
Nov 21, 2025	$0.0800	$0.0817	$0.0721	$0.0758	5.25%	$4,050,146	$468,589,627
Nov 20, 2025	$0.0833	$0.0857	$0.0790	$0.0800	3.96%	$1,832,158	$487,230,673
Nov 19, 2025	$0.0859	$0.0866	$0.0800	$0.0833	3.03%	$3,995,675	$502,469,103
Nov 18, 2025	$0.0848	$0.0869	$0.0827	$0.0859	1.30%	$3,612,617	$496,314,145
Nov 17, 2025	$0.0873	$0.0897	$0.0829	$0.0848	2.86%	$2,082,021	$510,678,132
Nov 16, 2025	$0.0879	$0.0895	$0.0852	$0.0872	0.80%	$1,923,451	$514,853,645
Nov 15, 2025	$0.0865	$0.0901	$0.0865	$0.0879	1.62%	$1,157,196	$506,429,812
Nov 14, 2025	$0.0934	$0.0934	$0.0854	$0.0866	7.28%	$3,525,155	$546,208,030
Nov 13, 2025	$0.0979	$0.0999	$0.0897	$0.0934	4.60%	$2,646,562	$572,956,457
Nov 12, 2025	$0.0990	$0.1015	$0.0964	$0.0979	1.11%	$3,091,647	$579,638,850
Nov 11, 2025	$0.1044	$0.1062	$0.0982	$0.0990	5.17%	$5,794,072	$611,224,450
Nov 10, 2025	$0.1008	$0.1050	$0.1002	$0.1043	3.47%	$3,033,473	$590,646,071
Nov 9, 2025	$0.1009	$0.1020	$0.0977	$0.1010	0.10%	$3,173,220	$590,848,103
Nov 8, 2025	$0.0989	$0.1028	$0.0976	$0.1009	2.02%	$3,689,362	$577,558,915
Nov 7, 2025	$0.0901	$0.1018	$0.0884	$0.0988	9.66%	$6,175,898	$527,037,540
Nov 6, 2025	$0.0913	$0.0926	$0.0867	$0.0900	1.42%	$5,766,512	$535,020,758
Nov 5, 2025	$0.0852	$0.0918	$0.0809	$0.0912	7.04%	$3,878,825	$501,678,881
Nov 4, 2025	$0.0927	$0.0950	$0.0808	$0.0853	7.98%	$6,369,896	$543,298,200
Nov 3, 2025	$0.1041	$0.1046	$0.0914	$0.0927	10.95%	$4,277,045	$610,867,050
Nov 2, 2025	$0.1049	$0.1061	$0.1024	$0.1042	0.67%	$1,188,523	$614,566,295
Nov 1, 2025	$0.1035	$0.1055	$0.1027	$0.1050	1.45%	$749,351	$606,109,157
Oct 31, 2025	$0.1019	$0.1044	$0.1017	$0.1036	1.67%	$1,608,696	$595,900,732
Oct 30, 2025	$0.1071	$0.1083	$0.0989	$0.1019	4.86%	$2,643,446	$627,977,297
Oct 29, 2025	$0.1082	$0.1098	$0.1062	$0.1070	1.11%	$2,156,149	$633,294,367
Oct 28, 2025	$0.1102	$0.1122	$0.1063	$0.1082	1.81%	$2,244,708	$645,770,801
Oct 27, 2025	$0.1111	$0.1131	$0.1098	$0.1103	0.72%	$2,094,437	$650,471,426
Oct 26, 2025	$0.1081	$0.1117	$0.1076	$0.1111	2.78%	$857,508	$633,295,829
Oct 25, 2025	$0.1089	$0.1091	$0.1073	$0.1081	0.73%	$1,144,095	$637,490,782
Oct 24, 2025	$0.1084	$0.1103	$0.1070	$0.1089	0.46%	$1,505,104	$634,925,350
Oct 23, 2025	$0.1047	$0.1113	$0.1040	$0.1084	3.53%	$2,790,784	$613,121,305
Oct 22, 2025	$0.1057	$0.1075	$0.1022	$0.1048	0.85%	$2,636,485	$620,525,686
Oct 21, 2025	$0.1073	$0.1099	$0.1043	$0.1057	1.49%	$3,775,011	$627,758,572
Oct 20, 2025	$0.1063	$0.1092	$0.1044	$0.1074	1.03%	$2,062,410	$621,807,208
Oct 19, 2025	$0.1030	$0.1075	$0.1017	$0.1063	3.20%	$1,820,597	$603,825,388
Oct 18, 2025	$0.1022	$0.1045	$0.1017	$0.1030	0.78%	$1,326,727	$598,419,167
Oct 17, 2025	$0.1062	$0.1079	$0.0987	$0.1021	3.86%	$5,726,772	—
Oct 16, 2025	$0.1102	$0.1123	$0.1048	$0.1063	3.54%	$2,934,283	—
Oct 15, 2025	$0.1134	$0.1167	$0.1088	$0.1101	2.91%	$2,864,042	—
Oct 14, 2025	$0.1189	$0.1196	$0.1086	$0.1134	4.63%	$4,872,734	—
Oct 13, 2025	$0.1109	$0.1197	$0.1104	$0.1188	7.12%	$5,423,454	—
Oct 12, 2025	$0.1052	$0.1128	$0.1028	$0.1109	5.42%	$4,756,164	—
Oct 11, 2025	$0.1033	$0.1112	$0.1017	$0.1051	1.74%	$10,417,583	—
Oct 10, 2025	$0.1391	$0.1409	$0.0464	$0.1033	25.74%	$11,737,842	—
Oct 9, 2025	$0.1431	$0.1437	$0.1371	$0.1390	2.87%	$1,880,253	—
Oct 8, 2025	$0.1419	$0.1437	$0.1395	$0.1431	0.85%	$3,188,662	—
Oct 7, 2025	$0.1507	$0.1517	$0.1415	$0.1419	5.84%	$4,177,419	—
Oct 6, 2025	$0.1494	$0.1523	$0.1485	$0.1508	0.94%	$1,522,798	—
Oct 5, 2025	$0.1507	$0.1532	$0.1486	$0.1494	0.86%	$2,221,330	—
Oct 4, 2025	$0.1543	$0.1548	$0.1500	$0.1507	2.33%	$1,389,433	—
Oct 3, 2025	$0.1555	$0.1563	$0.1529	$0.1543	0.77%	$1,762,715	—
Oct 2, 2025	$0.1553	$0.1568	$0.1529	$0.1555	0.13%	$4,007,447	—
Oct 1, 2025	$0.1509	$0.1555	$0.1496	$0.1553	2.92%	$2,017,630	—
Sep 30, 2025	$0.1532	$0.1534	$0.1462	$0.1509	1.50%	$2,435,218	—
Sep 29, 2025	$0.1547	$0.1547	$0.1505	$0.1533	0.90%	$1,295,971	—
Sep 28, 2025	$0.1516	$0.1551	$0.1493	$0.1546	1.98%	$1,450,412	—
Sep 27, 2025	$0.1533	$0.1536	$0.1512	$0.1516	1.11%	$1,194,980	—
Sep 26, 2025	$0.1494	$0.1541	$0.1484	$0.1532	2.54%	$4,045,912	—
Sep 25, 2025	$0.1509	$0.1600	$0.1475	$0.1493	1.06%	$14,813,516	—
Sep 24, 2025	$0.1508	$0.1525	$0.1472	$0.1509	0.07%	$2,151,182	—
Sep 23, 2025	$0.1511	$0.1554	$0.1458	$0.1508	0.20%	$3,543,905	—
Sep 22, 2025	$0.1622	$0.1670	$0.1465	$0.1511	6.84%	$8,885,228	—
Sep 21, 2025	$0.1567	$0.1626	$0.1563	$0.1625	3.70%	$3,138,138	—
Sep 20, 2025	$0.1566	$0.1580	$0.1556	$0.1567	0.06%	$920,737	—
Sep 19, 2025	$0.1592	$0.1617	$0.1544	$0.1566	1.63%	$3,007,630	—
Sep 18, 2025	$0.1600	$0.1619	$0.1584	$0.1591	0.56%	$2,590,484	—
Sep 17, 2025	$0.1584	$0.1609	$0.1541	$0.1599	0.95%	$3,061,944	—
Sep 16, 2025	$0.1544	$0.1616	$0.1527	$0.1583	2.53%	$2,939,079	—
Sep 15, 2025	$0.1577	$0.1588	$0.1524	$0.1545	2.03%	$2,185,629	—
Sep 14, 2025	$0.1618	$0.1622	$0.1556	$0.1579	2.41%	$2,491,136	—
Sep 13, 2025	$0.1586	$0.1643	$0.1582	$0.1617	1.95%	$3,609,460	—
Sep 12, 2025	$0.1581	$0.1591	$0.1552	$0.1586	0.32%	$4,188,259	—
Sep 11, 2025	$0.1573	$0.1591	$0.1540	$0.1580	0.45%	$5,198,785	—
Sep 10, 2025	$0.1571	$0.1589	$0.1559	$0.1572	0.06%	$5,043,353	—
Sep 9, 2025	$0.1569	$0.1591	$0.1537	$0.1571	0.13%	$7,412,113	—
Sep 8, 2025	$0.1497	$0.1625	$0.1486	$0.1568	4.74%	$9,621,670	—
Sep 7, 2025	$0.1455	$0.1510	$0.1454	$0.1497	2.89%	$3,472,491	—
Sep 6, 2025	$0.1461	$0.1466	$0.1444	$0.1455	0.41%	$1,739,091	—
Sep 5, 2025	$0.1452	$0.1492	$0.1450	$0.1462	0.69%	$1,786,055	—
Sep 4, 2025	$0.1489	$0.1492	$0.1436	$0.1452	2.48%	$1,561,264	—
Sep 3, 2025	$0.1478	$0.1494	$0.1463	$0.1488	0.68%	$1,304,093	—
Sep 2, 2025	$0.1461	$0.1490	$0.1447	$0.1477	1.10%	$1,817,183	—
Sep 1, 2025	$0.1468	$0.1492	$0.1428	$0.1461	0.48%	$2,494,698	—
Aug 31, 2025	$0.1493	$0.1532	$0.1466	$0.1468	1.67%	$2,276,310	—
Aug 30, 2025	$0.1476	$0.1496	$0.1446	$0.1492	1.08%	$1,385,431	—
Aug 29, 2025	$0.1575	$0.1583	$0.1448	$0.1476	6.29%	$4,775,292	—
Aug 28, 2025	$0.1540	$0.1662	$0.1535	$0.1575	2.27%	$9,963,123	—
Aug 27, 2025	$0.1436	$0.1563	$0.1420	$0.1541	7.31%	$9,560,023	—
Aug 26, 2025	$0.1405	$0.1442	$0.1391	$0.1435	2.14%	$2,528,634	—
Aug 25, 2025	$0.1483	$0.1500	$0.1387	$0.1404	5.33%	$3,188,417	—
Aug 24, 2025	$0.1515	$0.1529	$0.1461	$0.1483	2.11%	$3,679,810	—
Aug 23, 2025	$0.1542	$0.1543	$0.1492	$0.1514	1.82%	$2,217,576	—
Aug 22, 2025	$0.1453	$0.1557	$0.1400	$0.1543	6.19%	$3,939,290	—
Aug 21, 2025	$0.1495	$0.1502	$0.1441	$0.1453	2.81%	$1,805,493	—
Aug 20, 2025	$0.1432	$0.1501	$0.1422	$0.1494	4.33%	$1,878,789	—
Aug 19, 2025	$0.1532	$0.1547	$0.1427	$0.1433	6.46%	$3,178,752	—
Aug 18, 2025	$0.1562	$0.1610	$0.1494	$0.1532	1.92%	$5,487,173	—
Aug 17, 2025	$0.1548	$0.1579	$0.1536	$0.1561	0.84%	$2,016,322	—
Aug 16, 2025	$0.1531	$0.1554	$0.1513	$0.1548	1.11%	$1,471,048	—
Aug 15, 2025	$0.1563	$0.1613	$0.1488	$0.1532	1.98%	$5,021,859	—
Aug 14, 2025	$0.1583	$0.1730	$0.1500	$0.1563	1.26%	$20,262,501	—
Aug 13, 2025	$0.1512	$0.1595	$0.1492	$0.1582	4.63%	$4,529,401	—
Aug 12, 2025	$0.1448	$0.1521	$0.1436	$0.1511	4.35%	$2,657,330	—
Aug 11, 2025	$0.1501	$0.1530	$0.1437	$0.1449	3.46%	$3,823,864	—
Aug 10, 2025	$0.1525	$0.1557	$0.1484	$0.1501	1.57%	$4,396,499	—
Aug 9, 2025	$0.1519	$0.1544	$0.1507	$0.1525	0.39%	$2,336,494	—
Aug 8, 2025	$0.1495	$0.1528	$0.1479	$0.1518	1.54%	$2,911,863	—
Aug 7, 2025	$0.1436	$0.1498	$0.1428	$0.1495	4.11%	$3,283,051	—
Aug 6, 2025	$0.1426	$0.1451	$0.1379	$0.1437	0.77%	$2,718,369	—
Aug 5, 2025	$0.1472	$0.1488	$0.1387	$0.1426	3.13%	$4,881,538	—
Aug 4, 2025	$0.1383	$0.1479	$0.1383	$0.1472	6.44%	$7,211,570	—
Aug 3, 2025	$0.1386	$0.1395	$0.1301	$0.1382	0.29%	$7,454,747	—
Aug 2, 2025	$0.1437	$0.1448	$0.1360	$0.1384	3.69%	$3,068,611	—
Aug 1, 2025	$0.1505	$0.1511	$0.1406	$0.1438	4.45%	$6,799,794	—
Jul 31, 2025	$0.1574	$0.1607	$0.1503	$0.1505	4.38%	$2,807,206	—
Jul 30, 2025	$0.1594	$0.1604	$0.1517	$0.1575	1.19%	$4,316,010	—
Jul 29, 2025	$0.1602	$0.1640	$0.1559	$0.1596	0.37%	$2,956,001	—
Jul 28, 2025	$0.1696	$0.1710	$0.1593	$0.1602	5.54%	$3,802,668	—
Jul 27, 2025	$0.1658	$0.1697	$0.1650	$0.1695	2.23%	$1,808,198	—
Jul 26, 2025	$0.1637	$0.1695	$0.1616	$0.1658	1.28%	$4,271,386	—
Jul 25, 2025	$0.1626	$0.1650	$0.1576	$0.1637	0.68%	$4,347,266	—
Jul 24, 2025	$0.1646	$0.1679	$0.1548	$0.1626	1.22%	$5,006,391	—
Jul 23, 2025	$0.1801	$0.1807	$0.1593	$0.1647	8.55%	$6,574,459	—
Jul 22, 2025	$0.1760	$0.1801	$0.1698	$0.1801	2.33%	$5,565,317	—
Jul 21, 2025	$0.1733	$0.1783	$0.1701	$0.1760	1.56%	$3,814,182	—
Jul 20, 2025	$0.1657	$0.1751	$0.1653	$0.1735	4.71%	$4,073,851	—
Jul 19, 2025	$0.1672	$0.1744	$0.1621	$0.1657	0.90%	$4,296,798	—
Jul 18, 2025	$0.1627	$0.1746	$0.1621	$0.1672	2.77%	$9,636,496	—
Jul 17, 2025	$0.1543	$0.1712	$0.1510	$0.1626	5.38%	$17,136,167	—
Jul 16, 2025	$0.1534	$0.1571	$0.1506	$0.1542	0.52%	$3,975,746	—
Jul 15, 2025	$0.1552	$0.1562	$0.1480	$0.1534	1.16%	$4,417,074	—
Jul 14, 2025	$0.1561	$0.1610	$0.1534	$0.1553	0.51%	$3,910,246	—
Jul 13, 2025	$0.1561	$0.1583	$0.1549	$0.1561	0.00%	$1,877,344	—
Jul 12, 2025	$0.1557	$0.1629	$0.1519	$0.1561	0.26%	$4,345,726	—
Jul 11, 2025	$0.1575	$0.1637	$0.1532	$0.1558	1.08%	$7,823,381	—
Jul 10, 2025	$0.1517	$0.1585	$0.1500	$0.1576	3.89%	$3,896,998	—
Jul 9, 2025	$0.1504	$0.1521	$0.1478	$0.1516	0.80%	$3,835,439	—
Jul 8, 2025	$0.1520	$0.1522	$0.1483	$0.1503	1.12%	$1,828,190	—
Jul 7, 2025	$0.1533	$0.1568	$0.1480	$0.1521	0.78%	$3,156,649	—
Jul 6, 2025	$0.1520	$0.1540	$0.1476	$0.1534	0.92%	$2,186,026	—
Jul 5, 2025	$0.1540	$0.1554	$0.1506	$0.1519	1.36%	$1,335,412	—
Jul 4, 2025	$0.1651	$0.1661	$0.1519	$0.1540	6.72%	$4,349,448	—
Jul 3, 2025	$0.1632	$0.1710	$0.1610	$0.1651	1.16%	$5,152,322	—
Jul 2, 2025	$0.1560	$0.1640	$0.1533	$0.1633	4.68%	$5,018,289	—
Jul 1, 2025	$0.1598	$0.1683	$0.1542	$0.1560	2.38%	$12,425,731	—
Jun 30, 2025	$0.1719	$0.1720	$0.1568	$0.1598	7.04%	$8,047,896	—
Jun 29, 2025	$0.1703	$0.1723	$0.1652	$0.1718	0.88%	$5,745,894	—
Jun 28, 2025	$0.1773	$0.1775	$0.1658	$0.1703	3.95%	$5,286,956	—
Jun 27, 2025	$0.1792	$0.1829	$0.1713	$0.1773	1.06%	$7,746,605	—
Jun 26, 2025	$0.1935	$0.1935	$0.1748	$0.1792	7.39%	$12,390,369	—
Jun 25, 2025	$0.2096	$0.2139	$0.1931	$0.1935	7.68%	$14,135,359	—
Jun 24, 2025	$0.2096	$0.2160	$0.2003	$0.2096	0.00%	$18,681,757	—
Jun 23, 2025	$0.1882	$0.2134	$0.1821	$0.2096	11.37%	$19,879,516	—
Jun 22, 2025	$0.1834	$0.1887	$0.1655	$0.1883	2.67%	$18,873,449	—
Jun 21, 2025	$0.1925	$0.1980	$0.1793	$0.1833	4.78%	$14,871,973	—
Jun 20, 2025	$0.1851	$0.2019	$0.1783	$0.1925	4.00%	$31,722,471	—
Jun 19, 2025	$0.1730	$0.1877	$0.1644	$0.1852	7.05%	$18,844,277	—
Jun 18, 2025	$0.1534	$0.1749	$0.1520	$0.1730	12.78%	$18,633,976	—
Jun 17, 2025	$0.1559	$0.1590	$0.1509	$0.1534	1.60%	$9,304,562	—
Jun 16, 2025	$0.1533	$0.1625	$0.1513	$0.1560	1.76%	$12,085,615	—
Jun 15, 2025	$0.1483	$0.1593	$0.1472	$0.1533	3.37%	$12,115,074	—
Jun 14, 2025	$0.1590	$0.1590	$0.1448	$0.1483	6.73%	$14,397,384	—
Jun 13, 2025	$0.1752	$0.1753	$0.1508	$0.1590	9.25%	$31,398,300	—
Jun 12, 2025	$0.1691	$0.1802	$0.1600	$0.1751	3.55%	$32,998,583	—
Jun 11, 2025	$0.1434	$0.1802	$0.1406	$0.1692	17.99%	$52,052,067	—
Jun 10, 2025	$0.1445	$0.1489	$0.1336	$0.1435	0.69%	$27,333,640	—
Jun 9, 2025	$0.1068	$0.1467	$0.1065	$0.1444	35.21%	$40,175,593	—
Jun 8, 2025	$0.1069	$0.1077	$0.1060	$0.1069	0.00%	$1,051,365	—
Jun 7, 2025	$0.1057	$0.1086	$0.1054	$0.1068	1.04%	$1,166,359	—
Jun 6, 2025	$0.1030	$0.1082	$0.1014	$0.1057	2.62%	$2,540,354	—
Jun 5, 2025	$0.1097	$0.1106	$0.1016	$0.1031	6.02%	$4,006,112	—
Jun 4, 2025	$0.1146	$0.1152	$0.1090	$0.1097	4.28%	$2,810,215	—
Jun 3, 2025	$0.1120	$0.1182	$0.1113	$0.1146	2.32%	$4,509,130	—
Jun 2, 2025	$0.1065	$0.1131	$0.1064	$0.1121	5.26%	$3,977,670	—
Jun 1, 2025	$0.1053	$0.1066	$0.1033	$0.1066	1.23%	$1,058,931	—
May 31, 2025	$0.1047	$0.1061	$0.1025	$0.1053	0.57%	$2,268,345	—
May 30, 2025	$0.1138	$0.1144	$0.1038	$0.1047	8.00%	$3,719,563	—
May 29, 2025	$0.1138	$0.1159	$0.1124	$0.1138	0.00%	$1,718,086	—
May 28, 2025	$0.1143	$0.1158	$0.1119	$0.1138	0.44%	$1,588,870	—
May 27, 2025	$0.1140	$0.1163	$0.1124	$0.1143	0.26%	$1,921,531	—
May 26, 2025	$0.1167	$0.1176	$0.1134	$0.1140	2.31%	$1,243,697	—
May 25, 2025	$0.1164	$0.1168	$0.1137	$0.1168	0.34%	$986,031	—
May 24, 2025	$0.1155	$0.1188	$0.1150	$0.1165	0.87%	$1,080,861	—
May 23, 2025	$0.1218	$0.1242	$0.1149	$0.1155	5.17%	$2,480,447	—
May 22, 2025	$0.1192	$0.1220	$0.1190	$0.1218	2.18%	$1,582,362	—
May 21, 2025	$0.1179	$0.1207	$0.1154	$0.1192	1.10%	$2,348,859	—
May 20, 2025	$0.1165	$0.1183	$0.1146	$0.1179	1.20%	$1,286,865	—
May 19, 2025	$0.1188	$0.1195	$0.1119	$0.1165	1.94%	$2,011,537	—
May 18, 2025	$0.1145	$0.1207	$0.1135	$0.1187	3.67%	$2,017,197	—
May 17, 2025	$0.1179	$0.1181	$0.1133	$0.1146	2.80%	$1,968,404	—
May 16, 2025	$0.1183	$0.1214	$0.1174	$0.1180	0.25%	$1,873,178	—
May 15, 2025	$0.1255	$0.1268	$0.1151	$0.1183	5.74%	$4,296,419	—
May 14, 2025	$0.1284	$0.1295	$0.1231	$0.1256	2.18%	$2,782,921	—
May 13, 2025	$0.1294	$0.1297	$0.1223	$0.1284	0.77%	$3,249,499	—
May 12, 2025	$0.1244	$0.1304	$0.1227	$0.1295	4.10%	$4,846,653	—
May 11, 2025	$0.1269	$0.1279	$0.1216	$0.1245	1.89%	$2,696,092	—
May 10, 2025	$0.1196	$0.1287	$0.1184	$0.1269	6.10%	$3,746,965	—
May 9, 2025	$0.1201	$0.1244	$0.1173	$0.1195	0.50%	$6,235,930	—
May 8, 2025	$0.1100	$0.1217	$0.1098	$0.1200	9.09%	$3,482,010	—
May 7, 2025	$0.1098	$0.1168	$0.1070	$0.1100	0.18%	$4,533,669	—
May 6, 2025	$0.1130	$0.1135	$0.1066	$0.1097	2.92%	$2,794,963	—
May 5, 2025	$0.1121	$0.1141	$0.1115	$0.1130	0.80%	$1,727,191	—
May 4, 2025	$0.1177	$0.1183	$0.1116	$0.1120	4.84%	$2,133,730	—
May 3, 2025	$0.1233	$0.1241	$0.1176	$0.1177	4.54%	$1,655,083	—
May 2, 2025	$0.1180	$0.1274	$0.1178	$0.1233	4.49%	$5,324,374	—
May 1, 2025	$0.1144	$0.1189	$0.1141	$0.1179	3.06%	$2,094,654	—
Apr 30, 2025	$0.1156	$0.1171	$0.1103	$0.1144	1.04%	$2,531,859	—
Apr 29, 2025	$0.1158	$0.1200	$0.1143	$0.1156	0.17%	$3,932,682	—
Apr 28, 2025	$0.1132	$0.1158	$0.1094	$0.1158	2.30%	$3,113,161	—
Apr 27, 2025	$0.1158	$0.1162	$0.1119	$0.1132	2.25%	$1,715,365	—
Apr 26, 2025	$0.1172	$0.1182	$0.1136	$0.1158	1.19%	$1,351,867	—
Apr 25, 2025	$0.1164	$0.1184	$0.1140	$0.1171	0.60%	$2,038,029	—
Apr 24, 2025	$0.1171	$0.1180	$0.1119	$0.1164	0.60%	$2,166,586	—
Apr 23, 2025	$0.1191	$0.1213	$0.1156	$0.1172	1.60%	$3,521,321	—
Apr 22, 2025	$0.1077	$0.1193	$0.1057	$0.1192	10.68%	$6,029,042	—
Apr 21, 2025	$0.1031	$0.1091	$0.1030	$0.1077	4.46%	$3,298,320	—
Apr 20, 2025	$0.1026	$0.1044	$0.1001	$0.1032	0.58%	$1,361,195	—
Apr 19, 2025	$0.1007	$0.1033	$0.0998	$0.1025	1.79%	$1,276,222	—
Apr 18, 2025	$0.1007	$0.1022	$0.0998	$0.1007	0.00%	$1,543,162	—
Apr 17, 2025	$0.0998	$0.1017	$0.0985	$0.1007	0.90%	$1,572,335	—
Apr 16, 2025	$0.1000	$0.1009	$0.0975	$0.0999	0.10%	$1,805,621	—
Apr 15, 2025	$0.1004	$0.1024	$0.0995	$0.1000	0.40%	$1,616,316	—
Apr 14, 2025	$0.0991	$0.1031	$0.0980	$0.1004	1.31%	$2,055,216	—
Apr 13, 2025	$0.1049	$0.1058	$0.0978	$0.0991	5.53%	$2,319,770	—
Apr 12, 2025	$0.1032	$0.1054	$0.1017	$0.1048	1.55%	$1,656,037	—
Apr 11, 2025	$0.1001	$0.1046	$0.0997	$0.1032	3.10%	$2,347,469	—
Apr 10, 2025	$0.1034	$0.1035	$0.0982	$0.1000	3.29%	$2,534,958	—
Apr 9, 2025	$0.0948	$0.1050	$0.0919	$0.1034	9.07%	$4,330,543	—
Apr 8, 2025	$0.0978	$0.1006	$0.0938	$0.0949	2.97%	$3,269,214	—
Apr 7, 2025	$0.0989	$0.1018	$0.0901	$0.0978	1.11%	$7,880,301	—
Apr 6, 2025	$0.1079	$0.1094	$0.0969	$0.0989	8.34%	$3,063,298	—
Apr 5, 2025	$0.1099	$0.1103	$0.1061	$0.1079	1.82%	$1,211,694	—
Apr 4, 2025	$0.1060	$0.1137	$0.1048	$0.1098	3.58%	$7,625,459	—
Apr 3, 2025	$0.1030	$0.1083	$0.1013	$0.1060	2.91%	$2,497,639	—
Apr 2, 2025	$0.1044	$0.1100	$0.1018	$0.1030	1.34%	$3,242,694	—
Apr 1, 2025	$0.1025	$0.1065	$0.1018	$0.1044	1.85%	$1,133,561	—
Mar 31, 2025	$0.1036	$0.1040	$0.0999	$0.1026	0.97%	$1,520,080	—
Mar 30, 2025	$0.1026	$0.1053	$0.1019	$0.1036	0.97%	$941,026	—
Mar 29, 2025	$0.1059	$0.1067	$0.1015	$0.1026	3.12%	$1,634,644	—
Mar 28, 2025	$0.1115	$0.1117	$0.1041	$0.1059	5.02%	$1,765,852	—
Mar 27, 2025	$0.1100	$0.1125	$0.1084	$0.1115	1.36%	$1,451,577	—
Mar 26, 2025	$0.1092	$0.1125	$0.1085	$0.1099	0.64%	$1,929,228	—
Mar 25, 2025	$0.1100	$0.1100	$0.1074	$0.1093	0.64%	$1,313,909	—
Mar 24, 2025	$0.1073	$0.1112	$0.1061	$0.1100	2.52%	$1,524,439	—
Mar 23, 2025	$0.1081	$0.1121	$0.1065	$0.1074	0.65%	$1,537,895	—
Mar 22, 2025	$0.1063	$0.1089	$0.1063	$0.1081	1.69%	$801,304	—
Mar 21, 2025	$0.1091	$0.1098	$0.1052	$0.1063	2.57%	$1,216,299	—
Mar 20, 2025	$0.1116	$0.1118	$0.1080	$0.1092	2.15%	$1,569,721	—
Mar 19, 2025	$0.1058	$0.1128	$0.1055	$0.1116	5.48%	$3,056,507	—
Mar 18, 2025	$0.1088	$0.1088	$0.1032	$0.1058	2.76%	$1,908,130	—
Mar 17, 2025	$0.1078	$0.1104	$0.1056	$0.1088	0.93%	$2,964,752	—
Mar 16, 2025	$0.1109	$0.1112	$0.1063	$0.1078	2.80%	$1,180,218	—
Mar 15, 2025	$0.1102	$0.1117	$0.1099	$0.1109	0.64%	$845,816	—
Mar 14, 2025	$0.1078	$0.1117	$0.1073	$0.1102	2.23%	$1,656,240	—
Mar 13, 2025	$0.1101	$0.1123	$0.1051	$0.1077	2.18%	$2,197,133	—
Mar 12, 2025	$0.1064	$0.1111	$0.1042	$0.1102	3.57%	$2,520,594	—
Mar 11, 2025	$0.1002	$0.1076	$0.0951	$0.1064	6.19%	$3,564,281	—
Mar 10, 2025	$0.1071	$0.1118	$0.0980	$0.1001	6.54%	$4,201,497	—
Mar 9, 2025	$0.1134	$0.1146	$0.1064	$0.1069	5.73%	$3,059,452	—
Mar 8, 2025	$0.1148	$0.1171	$0.1131	$0.1135	1.13%	$1,430,688	—
Mar 7, 2025	$0.1169	$0.1180	$0.1103	$0.1148	1.80%	$3,884,725	—
Mar 6, 2025	$0.1195	$0.1215	$0.1154	$0.1168	2.26%	$2,399,830	—
Mar 5, 2025	$0.1160	$0.1206	$0.1152	$0.1195	3.02%	$3,019,958	—
Mar 4, 2025	$0.1153	$0.1175	$0.1085	$0.1161	0.69%	$9,179,232	—
Mar 3, 2025	$0.1284	$0.1295	$0.1134	$0.1152	10.28%	$7,069,252	—
Mar 2, 2025	$0.1199	$0.1303	$0.1185	$0.1284	7.09%	$6,620,191	—
Mar 1, 2025	$0.1231	$0.1248	$0.1170	$0.1200	2.52%	$2,740,416	—
Feb 28, 2025	$0.1257	$0.1258	$0.1157	$0.1231	2.07%	$5,941,292	—
Feb 27, 2025	$0.1280	$0.1287	$0.1229	$0.1256	1.88%	$3,426,013	—
Feb 26, 2025	$0.1295	$0.1314	$0.1236	$0.1279	1.24%	$4,716,465	—
Feb 25, 2025	$0.1255	$0.1317	$0.1200	$0.1295	3.19%	$8,256,004	—
Feb 24, 2025	$0.1382	$0.1386	$0.1231	$0.1255	9.19%	$6,056,489	—
Feb 23, 2025	$0.1352	$0.1409	$0.1335	$0.1382	2.22%	$4,792,105	—
Feb 22, 2025	$0.1286	$0.1406	$0.1279	$0.1351	5.05%	$5,109,680	—
Feb 21, 2025	$0.1322	$0.1412	$0.1272	$0.1285	2.80%	$6,214,763	—
Feb 20, 2025	$0.1296	$0.1327	$0.1286	$0.1321	1.93%	$2,788,921	—
Feb 19, 2025	$0.1243	$0.1303	$0.1234	$0.1296	4.26%	$2,759,309	—
Feb 18, 2025	$0.1312	$0.1318	$0.1201	$0.1243	5.26%	$4,579,527	—
Feb 17, 2025	$0.1303	$0.1345	$0.1290	$0.1312	0.69%	$2,914,066	—
Feb 16, 2025	$0.1320	$0.1332	$0.1295	$0.1303	1.29%	$1,750,547	—
Feb 15, 2025	$0.1338	$0.1347	$0.1303	$0.1320	1.35%	$1,980,677	—
Feb 14, 2025	$0.1307	$0.1358	$0.1302	$0.1338	2.37%	$3,499,510	—
Feb 13, 2025	$0.1346	$0.1355	$0.1293	$0.1306	2.97%	$4,156,190	—
Feb 12, 2025	$0.1304	$0.1352	$0.1284	$0.1346	3.22%	$6,024,249	—
Feb 11, 2025	$0.1335	$0.1379	$0.1274	$0.1303	2.40%	$4,589,535	—
Feb 10, 2025	$0.1300	$0.1346	$0.1269	$0.1335	2.69%	$4,624,689	—
Feb 9, 2025	$0.1313	$0.1344	$0.1254	$0.1301	0.91%	$3,349,253	—
Feb 8, 2025	$0.1298	$0.1321	$0.1272	$0.1312	1.08%	$4,112,826	—
Feb 7, 2025	$0.1319	$0.1413	$0.1264	$0.1297	1.67%	$5,499,221	—
Feb 6, 2025	$0.1377	$0.1420	$0.1303	$0.1318	4.28%	$5,504,084	—
Feb 5, 2025	$0.1384	$0.1439	$0.1355	$0.1378	0.43%	$4,858,219	—
Feb 4, 2025	$0.1531	$0.1543	$0.1339	$0.1384	9.60%	$10,629,465	—
Feb 3, 2025	$0.1479	$0.1546	$0.0800	$0.1532	3.58%	$29,567,611	—
Feb 2, 2025	$0.1757	$0.1776	$0.1423	$0.1480	15.77%	$13,472,210	—
Feb 1, 2025	$0.1876	$0.1898	$0.1738	$0.1756	6.40%	$5,734,997	—
Jan 31, 2025	$0.1922	$0.1957	$0.1862	$0.1877	2.34%	$6,876,021	—
Jan 30, 2025	$0.1883	$0.1961	$0.1868	$0.1922	2.07%	$4,184,351	—
Jan 29, 2025	$0.1855	$0.1944	$0.1817	$0.1883	1.51%	$6,094,999	—
Jan 28, 2025	$0.1955	$0.1977	$0.1843	$0.1856	5.06%	$5,464,458	—
Jan 27, 2025	$0.1995	$0.1998	$0.1807	$0.1954	2.06%	$17,193,795	—
Jan 26, 2025	$0.2061	$0.2091	$0.1990	$0.1996	3.15%	$3,959,504	—
Jan 25, 2025	$0.2078	$0.2099	$0.2054	$0.2061	0.82%	$3,742,681	—
Jan 24, 2025	$0.2088	$0.2168	$0.2019	$0.2079	0.43%	$6,246,718	—
Jan 23, 2025	$0.2122	$0.2133	$0.2024	$0.2088	1.60%	$8,155,169	—
Jan 22, 2025	$0.2218	$0.2274	$0.2091	$0.2122	4.33%	$10,032,926	—
Jan 21, 2025	$0.2141	$0.2278	$0.2073	$0.2219	3.64%	$14,933,907	—
Jan 20, 2025	$0.2122	$0.2284	$0.2038	$0.2141	0.90%	$25,148,653	—
Jan 19, 2025	$0.2372	$0.2476	$0.2080	$0.2122	10.54%	$32,213,357	—
Jan 18, 2025	$0.2535	$0.2665	$0.2305	$0.2373	6.39%	$22,836,966	—
Jan 17, 2025	$0.2258	$0.2612	$0.2254	$0.2535	12.27%	$19,831,700	—
Jan 16, 2025	$0.2274	$0.2317	$0.2211	$0.2257	0.75%	$12,325,020	—
Jan 15, 2025	$0.2135	$0.2297	$0.2071	$0.2273	6.46%	$15,723,619	—
Jan 14, 2025	$0.2062	$0.2145	$0.2032	$0.2134	3.49%	$6,858,319	—
Jan 13, 2025	$0.2090	$0.2132	$0.1898	$0.2061	1.39%	$12,902,454	—
Jan 12, 2025	$0.2153	$0.2166	$0.2054	$0.2089	2.97%	$4,701,021	—
Jan 11, 2025	$0.2131	$0.2179	$0.2080	$0.2152	0.99%	$5,113,595	—
Jan 10, 2025	$0.2136	$0.2229	$0.2044	$0.2131	0.23%	$12,625,193	—
Jan 9, 2025	$0.2047	$0.2159	$0.1972	$0.2136	4.35%	$16,961,928	—
Jan 8, 2025	$0.2096	$0.2137	$0.1897	$0.2048	2.29%	$15,105,107	—
Jan 7, 2025	$0.2344	$0.2344	$0.2075	$0.2096	10.58%	$11,926,493	—
Jan 6, 2025	$0.2263	$0.2398	$0.2223	$0.2345	3.62%	$10,458,563	—
Jan 5, 2025	$0.2272	$0.2287	$0.2197	$0.2263	0.40%	$4,941,804	—
Jan 4, 2025	$0.2294	$0.2316	$0.2232	$0.2272	0.96%	$6,995,356	—
Jan 3, 2025	$0.2198	$0.2313	$0.2138	$0.2293	4.32%	$8,691,573	—
Jan 2, 2025	$0.2095	$0.2225	$0.2089	$0.2198	4.92%	$11,390,789	—
Jan 1, 2025	$0.2011	$0.2307	$0.1972	$0.2095	4.18%	$12,945,195	—

O povijesnim podacima Kaia

This page lists daily Kaia (KAIA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.