Kaia (KAIA) ข้อมูลย้อนหลัง
Daily Kaia price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days KAIA moved from $0.1022 to $0.0438 (−57.14%), with a high of $0.1131 and a low of $0.0216.
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | การเปลี่ยนแปลง |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.0434 | $0.0450 | $0.0429 | $0.0438 | 0.92% |
| Oct 16, 2026 | $0.0436 | $0.0450 | $0.0426 | $0.0433 | 0.69% |
| Oct 15, 2026 | $0.0444 | $0.0445 | $0.0414 | $0.0436 | 1.80% |
| Oct 14, 2026 | $0.0469 | $0.0472 | $0.0438 | $0.0444 | 5.33% |
| Oct 13, 2026 | $0.0451 | $0.0497 | $0.0439 | $0.0469 | 3.99% |
| Oct 12, 2026 | $0.0519 | $0.0544 | $0.0442 | $0.0452 | 12.91% |
| Oct 11, 2026 | $0.0567 | $0.0571 | $0.0513 | $0.0520 | 8.29% |
| Oct 10, 2026 | $0.0605 | $0.0641 | $0.0549 | $0.0567 | 6.28% |
| Oct 9, 2026 | $0.0370 | $0.0680 | $0.0369 | $0.0605 | 63.51% |
| Oct 8, 2026 | $0.0382 | $0.0397 | $0.0361 | $0.0370 | 3.14% |
| Oct 7, 2026 | $0.0395 | $0.0400 | $0.0370 | $0.0382 | 3.29% |
| Oct 6, 2026 | $0.0405 | $0.0415 | $0.0391 | $0.0396 | 2.22% |
| Oct 5, 2026 | $0.0375 | $0.0409 | $0.0374 | $0.0404 | 7.73% |
| Oct 4, 2026 | $0.0374 | $0.0381 | $0.0371 | $0.0375 | 0.27% |
| Oct 3, 2026 | $0.0363 | $0.0377 | $0.0357 | $0.0374 | 3.03% |
| Oct 2, 2026 | $0.0368 | $0.0377 | $0.0349 | $0.0363 | 1.36% |
| Oct 1, 2026 | $0.0346 | $0.0389 | $0.0345 | $0.0368 | 6.36% |
| Sep 30, 2026 | $0.0339 | $0.0350 | $0.0333 | $0.0345 | 1.77% |
| Sep 29, 2026 | $0.0339 | $0.0347 | $0.0327 | $0.0338 | 0.29% |
| Sep 28, 2026 | $0.0355 | $0.0360 | $0.0327 | $0.0339 | 4.51% |
| Sep 27, 2026 | $0.0357 | $0.0369 | $0.0352 | $0.0356 | 0.28% |
| Sep 26, 2026 | $0.0348 | $0.0362 | $0.0344 | $0.0357 | 2.59% |
| Sep 25, 2026 | $0.0337 | $0.0354 | $0.0334 | $0.0348 | 3.26% |
| Sep 24, 2026 | $0.0327 | $0.0339 | $0.0316 | $0.0337 | 3.06% |
| Sep 23, 2026 | $0.0330 | $0.0364 | $0.0320 | $0.0327 | 0.91% |
| Sep 22, 2026 | $0.0327 | $0.0333 | $0.0314 | $0.0330 | 0.92% |
| Sep 21, 2026 | $0.0303 | $0.0330 | $0.0301 | $0.0327 | 7.92% |
| Sep 20, 2026 | $0.0302 | $0.0306 | $0.0291 | $0.0303 | 0.33% |
| Sep 19, 2026 | $0.0299 | $0.0309 | $0.0296 | $0.0302 | 1.00% |
| Sep 18, 2026 | $0.0287 | $0.0303 | $0.0286 | $0.0299 | 4.18% |
| Sep 17, 2026 | $0.0278 | $0.0294 | $0.0275 | $0.0287 | 3.24% |
| Sep 16, 2026 | $0.0271 | $0.0279 | $0.0267 | $0.0278 | 2.58% |
| Sep 15, 2026 | $0.0289 | $0.0292 | $0.0265 | $0.0270 | 6.57% |
| Sep 14, 2026 | $0.0293 | $0.0304 | $0.0289 | $0.0289 | 1.37% |
| Sep 13, 2026 | $0.0292 | $0.0310 | $0.0291 | $0.0292 | 0.00% |
| Sep 12, 2026 | $0.0292 | $0.0297 | $0.0289 | $0.0292 | 0.00% |
| Sep 11, 2026 | $0.0281 | $0.0307 | $0.0281 | $0.0292 | 3.91% |
| Sep 10, 2026 | $0.0301 | $0.0301 | $0.0281 | $0.0281 | 6.64% |
| Sep 9, 2026 | $0.0318 | $0.0323 | $0.0295 | $0.0300 | 5.66% |
| Sep 8, 2026 | $0.0311 | $0.0318 | $0.0302 | $0.0318 | 2.25% |
| Sep 7, 2026 | $0.0314 | $0.0320 | $0.0307 | $0.0310 | 1.27% |
| Sep 6, 2026 | $0.0307 | $0.0317 | $0.0303 | $0.0314 | 2.28% |
| Sep 5, 2026 | $0.0305 | $0.0313 | $0.0303 | $0.0307 | 0.66% |
| Sep 4, 2026 | $0.0302 | $0.0308 | $0.0295 | $0.0304 | 0.66% |
| Sep 3, 2026 | $0.0289 | $0.0305 | $0.0288 | $0.0301 | 4.15% |
| Sep 2, 2026 | $0.0291 | $0.0292 | $0.0281 | $0.0288 | 1.03% |
| Sep 1, 2026 | $0.0294 | $0.0305 | $0.0287 | $0.0291 | 1.02% |
| Aug 31, 2026 | $0.0284 | $0.0299 | $0.0281 | $0.0294 | 3.52% |
| Aug 30, 2026 | $0.0296 | $0.0307 | $0.0280 | $0.0284 | 4.05% |
| Aug 29, 2026 | $0.0298 | $0.0301 | $0.0291 | $0.0296 | 0.67% |
| Aug 28, 2026 | $0.0326 | $0.0334 | $0.0297 | $0.0298 | 8.59% |
| Aug 27, 2026 | $0.0326 | $0.0336 | $0.0314 | $0.0325 | 0.31% |
| Aug 26, 2026 | $0.0320 | $0.0334 | $0.0314 | $0.0325 | 1.56% |
| Aug 25, 2026 | $0.0318 | $0.0343 | $0.0316 | $0.0321 | 0.94% |
| Aug 24, 2026 | $0.0325 | $0.0325 | $0.0308 | $0.0318 | 2.15% |
| Aug 23, 2026 | $0.0320 | $0.0343 | $0.0303 | $0.0326 | 1.87% |
| Aug 22, 2026 | $0.0309 | $0.0347 | $0.0295 | $0.0320 | 3.56% |
| Aug 21, 2026 | $0.0270 | $0.0309 | $0.0265 | $0.0308 | 14.07% |
| Aug 20, 2026 | $0.0245 | $0.0273 | $0.0243 | $0.0270 | 10.20% |
| Aug 19, 2026 | $0.0221 | $0.0249 | $0.0216 | $0.0245 | 10.86% |
| Aug 18, 2026 | $0.0235 | $0.0240 | $0.0221 | $0.0221 | 5.96% |
| Aug 17, 2026 | $0.0235 | $0.0240 | $0.0232 | $0.0236 | 0.43% |
| Aug 16, 2026 | $0.0244 | $0.0246 | $0.0235 | $0.0235 | 3.69% |
| Aug 15, 2026 | $0.0253 | $0.0255 | $0.0243 | $0.0244 | 3.56% |
| Aug 14, 2026 | $0.0258 | $0.0260 | $0.0250 | $0.0253 | 1.94% |
| Aug 13, 2026 | $0.0261 | $0.0264 | $0.0257 | $0.0258 | 1.15% |
| Aug 12, 2026 | $0.0270 | $0.0272 | $0.0260 | $0.0260 | 3.70% |
| Aug 11, 2026 | $0.0267 | $0.0278 | $0.0258 | $0.0270 | 1.12% |
| Aug 10, 2026 | $0.0274 | $0.0275 | $0.0264 | $0.0267 | 2.55% |
| Aug 9, 2026 | $0.0272 | $0.0278 | $0.0270 | $0.0274 | 0.74% |
| Aug 8, 2026 | $0.0271 | $0.0283 | $0.0271 | $0.0273 | 0.74% |
| Aug 7, 2026 | $0.0268 | $0.0273 | $0.0263 | $0.0270 | 0.75% |
| Aug 6, 2026 | $0.0271 | $0.0272 | $0.0263 | $0.0268 | 1.11% |
| Aug 5, 2026 | $0.0268 | $0.0274 | $0.0267 | $0.0271 | 1.12% |
| Aug 4, 2026 | $0.0261 | $0.0272 | $0.0259 | $0.0268 | 2.68% |
| Aug 3, 2026 | $0.0263 | $0.0264 | $0.0256 | $0.0261 | 0.76% |
| Aug 2, 2026 | $0.0263 | $0.0269 | $0.0262 | $0.0263 | 0.00% |
| Aug 1, 2026 | $0.0260 | $0.0274 | $0.0260 | $0.0263 | 1.15% |
| Jul 31, 2026 | $0.0270 | $0.0274 | $0.0257 | $0.0261 | 3.33% |
| Jul 30, 2026 | $0.0259 | $0.0281 | $0.0258 | $0.0270 | 4.25% |
| Jul 29, 2026 | $0.0266 | $0.0269 | $0.0252 | $0.0259 | 2.63% |
| Jul 28, 2026 | $0.0264 | $0.0272 | $0.0256 | $0.0266 | 0.76% |
| Jul 27, 2026 | $0.0301 | $0.0302 | $0.0259 | $0.0264 | 12.29% |
| Jul 26, 2026 | $0.0298 | $0.0305 | $0.0297 | $0.0301 | 1.01% |
| Jul 25, 2026 | $0.0313 | $0.0314 | $0.0296 | $0.0298 | 4.79% |
| Jul 24, 2026 | $0.0314 | $0.0323 | $0.0309 | $0.0313 | 0.32% |
| Jul 23, 2026 | $0.0321 | $0.0326 | $0.0312 | $0.0312 | 2.80% |
| Jul 22, 2026 | $0.0328 | $0.0330 | $0.0317 | $0.0321 | 2.13% |
| Jul 21, 2026 | $0.0324 | $0.0330 | $0.0323 | $0.0329 | 1.54% |
| Jul 20, 2026 | $0.0324 | $0.0326 | $0.0308 | $0.0323 | 0.31% |
| Jul 19, 2026 | $0.0329 | $0.0332 | $0.0324 | $0.0324 | 1.52% |
| Jul 18, 2026 | $0.0330 | $0.0340 | $0.0327 | $0.0329 | 0.30% |
| Jul 17, 2026 | $0.0337 | $0.0338 | $0.0328 | $0.0330 | 2.08% |
| Jul 16, 2026 | $0.0338 | $0.0346 | $0.0335 | $0.0337 | 0.30% |
| Jul 15, 2026 | $0.0341 | $0.0347 | $0.0337 | $0.0338 | 0.88% |
| Jul 14, 2026 | $0.0338 | $0.0345 | $0.0335 | $0.0341 | 0.89% |
| Jul 13, 2026 | $0.0348 | $0.0353 | $0.0334 | $0.0338 | 2.87% |
| Jul 12, 2026 | $0.0345 | $0.0358 | $0.0342 | $0.0348 | 0.87% |
| Jul 11, 2026 | $0.0347 | $0.0354 | $0.0345 | $0.0346 | 0.29% |
| Jul 10, 2026 | $0.0346 | $0.0356 | $0.0346 | $0.0347 | 0.29% |
| Jul 9, 2026 | $0.0342 | $0.0353 | $0.0339 | $0.0346 | 1.17% |
| Jul 8, 2026 | $0.0346 | $0.0353 | $0.0337 | $0.0342 | 1.16% |
| Jul 7, 2026 | $0.0350 | $0.0352 | $0.0341 | $0.0346 | 1.14% |
| Jul 6, 2026 | $0.0356 | $0.0360 | $0.0338 | $0.0350 | 1.69% |
| Jul 5, 2026 | $0.0356 | $0.0359 | $0.0350 | $0.0356 | 0.00% |
| Jul 4, 2026 | $0.0359 | $0.0361 | $0.0351 | $0.0356 | 0.84% |
| Jul 3, 2026 | $0.0356 | $0.0362 | $0.0352 | $0.0359 | 0.84% |
| Jul 2, 2026 | $0.0348 | $0.0360 | $0.0345 | $0.0355 | 2.01% |
| Jul 1, 2026 | $0.0350 | $0.0354 | $0.0343 | $0.0348 | 0.57% |
| Jun 30, 2026 | $0.0361 | $0.0366 | $0.0345 | $0.0349 | 3.32% |
| Jun 29, 2026 | $0.0342 | $0.0365 | $0.0340 | $0.0361 | 5.56% |
| Jun 28, 2026 | $0.0347 | $0.0349 | $0.0336 | $0.0343 | 1.15% |
| Jun 27, 2026 | $0.0351 | $0.0359 | $0.0347 | $0.0347 | 1.14% |
| Jun 26, 2026 | $0.0337 | $0.0354 | $0.0327 | $0.0350 | 3.86% |
| Jun 25, 2026 | $0.0345 | $0.0351 | $0.0323 | $0.0337 | 2.32% |
| Jun 24, 2026 | $0.0366 | $0.0384 | $0.0326 | $0.0345 | 5.74% |
| Jun 23, 2026 | $0.0371 | $0.0381 | $0.0349 | $0.0366 | 1.35% |
| Jun 22, 2026 | $0.0368 | $0.0378 | $0.0368 | $0.0372 | 1.09% |
| Jun 21, 2026 | $0.0373 | $0.0377 | $0.0367 | $0.0367 | 1.61% |
| Jun 20, 2026 | $0.0373 | $0.0378 | $0.0367 | $0.0373 | 0.00% |
| Jun 19, 2026 | $0.0372 | $0.0377 | $0.0367 | $0.0372 | 0.00% |
| Jun 18, 2026 | $0.0375 | $0.0384 | $0.0365 | $0.0373 | 0.53% |
| Jun 17, 2026 | $0.0387 | $0.0397 | $0.0372 | $0.0375 | 3.10% |
| Jun 16, 2026 | $0.0389 | $0.0391 | $0.0378 | $0.0387 | 0.51% |
| Jun 15, 2026 | $0.0387 | $0.0399 | $0.0383 | $0.0388 | 0.26% |
| Jun 14, 2026 | $0.0369 | $0.0393 | $0.0368 | $0.0387 | 4.88% |
| Jun 13, 2026 | $0.0369 | $0.0372 | $0.0357 | $0.0369 | 0.00% |
| Jun 12, 2026 | $0.0371 | $0.0376 | $0.0366 | $0.0369 | 0.54% |
| Jun 11, 2026 | $0.0352 | $0.0373 | $0.0351 | $0.0371 | 5.40% |
| Jun 10, 2026 | $0.0366 | $0.0368 | $0.0348 | $0.0351 | 4.10% |
| Jun 9, 2026 | $0.0370 | $0.0378 | $0.0357 | $0.0366 | 1.08% |
| Jun 8, 2026 | $0.0375 | $0.0386 | $0.0365 | $0.0369 | 1.60% |
| Jun 7, 2026 | $0.0366 | $0.0384 | $0.0357 | $0.0375 | 2.46% |
| Jun 6, 2026 | $0.0376 | $0.0386 | $0.0351 | $0.0366 | 2.66% |
| Jun 5, 2026 | $0.0408 | $0.0411 | $0.0361 | $0.0375 | 8.09% |
| Jun 4, 2026 | $0.0433 | $0.0435 | $0.0403 | $0.0408 | 5.77% |
| Jun 3, 2026 | $0.0444 | $0.0449 | $0.0414 | $0.0434 | 2.25% |
| Jun 2, 2026 | $0.0482 | $0.0484 | $0.0434 | $0.0443 | 8.09% |
| Jun 1, 2026 | $0.0478 | $0.0487 | $0.0465 | $0.0482 | 0.84% |
| May 31, 2026 | $0.0486 | $0.0488 | $0.0474 | $0.0478 | 1.65% |
| May 30, 2026 | $0.0488 | $0.0498 | $0.0482 | $0.0485 | 0.61% |
| May 29, 2026 | $0.0488 | $0.0494 | $0.0476 | $0.0487 | 0.20% |
| May 28, 2026 | $0.0476 | $0.0493 | $0.0460 | $0.0487 | 2.31% |
| May 27, 2026 | $0.0489 | $0.0491 | $0.0473 | $0.0476 | 2.66% |
| May 26, 2026 | $0.0505 | $0.0505 | $0.0483 | $0.0488 | 3.37% |
| May 25, 2026 | $0.0512 | $0.0522 | $0.0501 | $0.0504 | 1.56% |
| May 24, 2026 | $0.0524 | $0.0528 | $0.0507 | $0.0512 | 2.29% |
| May 23, 2026 | $0.0524 | $0.0529 | $0.0502 | $0.0524 | 0.00% |
| May 22, 2026 | $0.0538 | $0.0556 | $0.0517 | $0.0525 | 2.42% |
| May 21, 2026 | $0.0517 | $0.0543 | $0.0513 | $0.0538 | 4.06% |
| May 20, 2026 | $0.0501 | $0.0524 | $0.0498 | $0.0516 | 2.99% |
| May 19, 2026 | $0.0513 | $0.0526 | $0.0489 | $0.0501 | 2.34% |
| May 18, 2026 | $0.0507 | $0.0551 | $0.0502 | $0.0512 | 0.99% |
| May 17, 2026 | $0.0460 | $0.0588 | $0.0460 | $0.0507 | 10.22% |
| May 16, 2026 | $0.0463 | $0.0466 | $0.0451 | $0.0460 | 0.65% |
| May 15, 2026 | $0.0476 | $0.0477 | $0.0455 | $0.0462 | 2.94% |
| May 14, 2026 | $0.0472 | $0.0481 | $0.0466 | $0.0476 | 0.85% |
| May 13, 2026 | $0.0473 | $0.0494 | $0.0463 | $0.0471 | 0.42% |
| May 12, 2026 | $0.0486 | $0.0486 | $0.0466 | $0.0472 | 2.88% |
| May 11, 2026 | $0.0494 | $0.0496 | $0.0481 | $0.0485 | 1.82% |
| May 10, 2026 | $0.0483 | $0.0500 | $0.0480 | $0.0494 | 2.28% |
| May 9, 2026 | $0.0489 | $0.0491 | $0.0478 | $0.0483 | 1.23% |
| May 8, 2026 | $0.0471 | $0.0491 | $0.0467 | $0.0488 | 3.61% |
| May 7, 2026 | $0.0471 | $0.0475 | $0.0462 | $0.0471 | 0.00% |
| May 6, 2026 | $0.0472 | $0.0482 | $0.0467 | $0.0470 | 0.42% |
| May 5, 2026 | $0.0463 | $0.0471 | $0.0462 | $0.0471 | 1.73% |
| May 4, 2026 | $0.0451 | $0.0467 | $0.0450 | $0.0463 | 2.66% |
| May 3, 2026 | $0.0456 | $0.0456 | $0.0449 | $0.0451 | 1.10% |
| May 2, 2026 | $0.0456 | $0.0459 | $0.0451 | $0.0456 | 0.00% |
| May 1, 2026 | $0.0454 | $0.0462 | $0.0452 | $0.0456 | 0.44% |
| Apr 30, 2026 | $0.0459 | $0.0462 | $0.0452 | $0.0455 | 0.87% |
| Apr 29, 2026 | $0.0473 | $0.0473 | $0.0448 | $0.0458 | 3.17% |
| Apr 28, 2026 | $0.0476 | $0.0478 | $0.0467 | $0.0472 | 0.84% |
| Apr 27, 2026 | $0.0485 | $0.0488 | $0.0468 | $0.0476 | 1.86% |
| Apr 26, 2026 | $0.0488 | $0.0490 | $0.0481 | $0.0485 | 0.61% |
| Apr 25, 2026 | $0.0483 | $0.0494 | $0.0480 | $0.0488 | 1.04% |
| Apr 24, 2026 | $0.0485 | $0.0486 | $0.0479 | $0.0482 | 0.62% |
| Apr 23, 2026 | $0.0478 | $0.0486 | $0.0471 | $0.0485 | 1.46% |
| Apr 22, 2026 | $0.0483 | $0.0492 | $0.0477 | $0.0478 | 1.04% |
| Apr 21, 2026 | $0.0486 | $0.0489 | $0.0476 | $0.0483 | 0.62% |
| Apr 20, 2026 | $0.0471 | $0.0490 | $0.0469 | $0.0485 | 2.97% |
| Apr 19, 2026 | $0.0492 | $0.0492 | $0.0467 | $0.0471 | 4.27% |
| Apr 18, 2026 | $0.0514 | $0.0516 | $0.0488 | $0.0492 | 4.28% |
| Apr 17, 2026 | $0.0483 | $0.0528 | $0.0473 | $0.0514 | 6.42% |
| Apr 16, 2026 | $0.0474 | $0.0485 | $0.0469 | $0.0482 | 1.69% |
| Apr 15, 2026 | $0.0469 | $0.0475 | $0.0463 | $0.0473 | 0.85% |
| Apr 14, 2026 | $0.0479 | $0.0481 | $0.0467 | $0.0469 | 2.09% |
| Apr 13, 2026 | $0.0465 | $0.0482 | $0.0458 | $0.0479 | 3.01% |
| Apr 12, 2026 | $0.0474 | $0.0477 | $0.0464 | $0.0466 | 1.69% |
| Apr 11, 2026 | $0.0475 | $0.0480 | $0.0472 | $0.0474 | 0.21% |
| Apr 10, 2026 | $0.0471 | $0.0480 | $0.0467 | $0.0476 | 1.06% |
| Apr 9, 2026 | $0.0469 | $0.0477 | $0.0466 | $0.0472 | 0.64% |
| Apr 8, 2026 | $0.0485 | $0.0487 | $0.0467 | $0.0469 | 3.30% |
| Apr 7, 2026 | $0.0471 | $0.0489 | $0.0456 | $0.0485 | 2.97% |
| Apr 6, 2026 | $0.0471 | $0.0492 | $0.0467 | $0.0470 | 0.21% |
| Apr 5, 2026 | $0.0476 | $0.0479 | $0.0456 | $0.0471 | 1.05% |
| Apr 4, 2026 | $0.0490 | $0.0490 | $0.0473 | $0.0475 | 3.06% |
| Apr 3, 2026 | $0.0492 | $0.0499 | $0.0483 | $0.0491 | 0.20% |
| Apr 2, 2026 | $0.0480 | $0.0496 | $0.0465 | $0.0492 | 2.50% |
| Apr 1, 2026 | $0.0467 | $0.0484 | $0.0466 | $0.0480 | 2.78% |
| Mar 31, 2026 | $0.0455 | $0.0470 | $0.0448 | $0.0466 | 2.42% |
| Mar 30, 2026 | $0.0456 | $0.0465 | $0.0451 | $0.0454 | 0.44% |
| Mar 29, 2026 | $0.0457 | $0.0467 | $0.0442 | $0.0456 | 0.22% |
| Mar 28, 2026 | $0.0468 | $0.0471 | $0.0456 | $0.0457 | 2.35% |
| Mar 27, 2026 | $0.0491 | $0.0492 | $0.0454 | $0.0467 | 4.89% |
| Mar 26, 2026 | $0.0508 | $0.0508 | $0.0484 | $0.0491 | 3.35% |
| Mar 25, 2026 | $0.0518 | $0.0521 | $0.0504 | $0.0507 | 2.12% |
| Mar 24, 2026 | $0.0509 | $0.0517 | $0.0501 | $0.0517 | 1.57% |
| Mar 23, 2026 | $0.0503 | $0.0516 | $0.0489 | $0.0509 | 1.19% |
| Mar 22, 2026 | $0.0506 | $0.0517 | $0.0497 | $0.0502 | 0.79% |
| Mar 21, 2026 | $0.0516 | $0.0520 | $0.0505 | $0.0507 | 1.74% |
| Mar 20, 2026 | $0.0515 | $0.0524 | $0.0509 | $0.0516 | 0.19% |
| Mar 19, 2026 | $0.0535 | $0.0538 | $0.0508 | $0.0516 | 3.55% |
| Mar 18, 2026 | $0.0555 | $0.0557 | $0.0526 | $0.0535 | 3.60% |
| Mar 17, 2026 | $0.0560 | $0.0569 | $0.0545 | $0.0555 | 0.89% |
| Mar 16, 2026 | $0.0547 | $0.0563 | $0.0543 | $0.0560 | 2.38% |
| Mar 15, 2026 | $0.0544 | $0.0549 | $0.0535 | $0.0547 | 0.55% |
| Mar 14, 2026 | $0.0540 | $0.0546 | $0.0534 | $0.0543 | 0.56% |
| Mar 13, 2026 | $0.0547 | $0.0559 | $0.0537 | $0.0540 | 1.28% |
| Mar 12, 2026 | $0.0549 | $0.0555 | $0.0536 | $0.0547 | 0.36% |
| Mar 11, 2026 | $0.0550 | $0.0562 | $0.0542 | $0.0550 | 0.00% |
| Mar 10, 2026 | $0.0507 | $0.0569 | $0.0507 | $0.0551 | 8.68% |
| Mar 9, 2026 | $0.0496 | $0.0524 | $0.0489 | $0.0506 | 2.02% |
| Mar 8, 2026 | $0.0532 | $0.0532 | $0.0495 | $0.0495 | 6.95% |
| Mar 7, 2026 | $0.0528 | $0.0544 | $0.0525 | $0.0532 | 0.76% |
| Mar 6, 2026 | $0.0539 | $0.0545 | $0.0525 | $0.0527 | 2.23% |
| Mar 5, 2026 | $0.0549 | $0.0561 | $0.0532 | $0.0540 | 1.64% |
| Mar 4, 2026 | $0.0539 | $0.0553 | $0.0529 | $0.0549 | 1.86% |
| Mar 3, 2026 | $0.0554 | $0.0557 | $0.0533 | $0.0538 | 2.89% |
| Mar 2, 2026 | $0.0547 | $0.0564 | $0.0535 | $0.0553 | 1.10% |
| Mar 1, 2026 | $0.0555 | $0.0570 | $0.0531 | $0.0547 | 1.44% |
| Feb 28, 2026 | $0.0557 | $0.0562 | $0.0522 | $0.0556 | 0.18% |
| Feb 27, 2026 | $0.0567 | $0.0577 | $0.0546 | $0.0556 | 1.94% |
| Feb 26, 2026 | $0.0570 | $0.0587 | $0.0552 | $0.0566 | 0.70% |
| Feb 25, 2026 | $0.0530 | $0.0572 | $0.0529 | $0.0571 | 7.74% |
| Feb 24, 2026 | $0.0533 | $0.0540 | $0.0517 | $0.0531 | 0.38% |
| Feb 23, 2026 | $0.0555 | $0.0559 | $0.0526 | $0.0532 | 4.14% |
| Feb 22, 2026 | $0.0567 | $0.0574 | $0.0548 | $0.0554 | 2.29% |
| Feb 21, 2026 | $0.0564 | $0.0569 | $0.0556 | $0.0567 | 0.53% |
| Feb 20, 2026 | $0.0559 | $0.0575 | $0.0545 | $0.0564 | 0.89% |
| Feb 19, 2026 | $0.0567 | $0.0571 | $0.0541 | $0.0560 | 1.23% |
| Feb 18, 2026 | $0.0575 | $0.0582 | $0.0560 | $0.0567 | 1.39% |
| Feb 17, 2026 | $0.0581 | $0.0585 | $0.0565 | $0.0575 | 1.03% |
| Feb 16, 2026 | $0.0572 | $0.0585 | $0.0559 | $0.0582 | 1.75% |
| Feb 15, 2026 | $0.0607 | $0.0612 | $0.0562 | $0.0572 | 5.77% |
| Feb 14, 2026 | $0.0575 | $0.0609 | $0.0573 | $0.0606 | 5.39% |
| Feb 13, 2026 | $0.0565 | $0.0588 | $0.0556 | $0.0575 | 1.77% |
| Feb 12, 2026 | $0.0555 | $0.0579 | $0.0547 | $0.0565 | 1.80% |
| Feb 11, 2026 | $0.0544 | $0.0562 | $0.0527 | $0.0556 | 2.21% |
| Feb 10, 2026 | $0.0553 | $0.0554 | $0.0536 | $0.0543 | 1.81% |
| Feb 9, 2026 | $0.0555 | $0.0570 | $0.0527 | $0.0554 | 0.18% |
| Feb 8, 2026 | $0.0552 | $0.0571 | $0.0541 | $0.0556 | 0.72% |
| Feb 7, 2026 | $0.0569 | $0.0587 | $0.0537 | $0.0552 | 2.99% |
| Feb 6, 2026 | $0.0499 | $0.0580 | $0.0456 | $0.0569 | 14.03% |
| Feb 5, 2026 | $0.0582 | $0.0588 | $0.0482 | $0.0498 | 14.43% |
| Feb 4, 2026 | $0.0593 | $0.0624 | $0.0573 | $0.0582 | 1.85% |
| Feb 3, 2026 | $0.0635 | $0.0635 | $0.0567 | $0.0592 | 6.77% |
| Feb 2, 2026 | $0.0542 | $0.0640 | $0.0533 | $0.0633 | 16.79% |
| Feb 1, 2026 | $0.0553 | $0.0571 | $0.0535 | $0.0542 | 1.99% |
| Jan 31, 2026 | $0.0578 | $0.0586 | $0.0515 | $0.0553 | 4.33% |
| Jan 30, 2026 | $0.0579 | $0.0596 | $0.0554 | $0.0578 | 0.17% |
| Jan 29, 2026 | $0.0658 | $0.0658 | $0.0569 | $0.0580 | 11.85% |
| Jan 28, 2026 | $0.0743 | $0.0752 | $0.0658 | $0.0660 | 11.17% |
| Jan 27, 2026 | $0.0724 | $0.0765 | $0.0699 | $0.0743 | 2.62% |
| Jan 26, 2026 | $0.0777 | $0.0801 | $0.0688 | $0.0723 | 6.95% |
| Jan 25, 2026 | $0.0955 | $0.0965 | $0.0673 | $0.0778 | 18.53% |
| Jan 24, 2026 | $0.0722 | $0.0969 | $0.0703 | $0.0955 | 32.27% |
| Jan 23, 2026 | $0.0524 | $0.0730 | $0.0523 | $0.0722 | 37.79% |
| Jan 22, 2026 | $0.0524 | $0.0544 | $0.0515 | $0.0524 | 0.00% |
| Jan 21, 2026 | $0.0506 | $0.0540 | $0.0504 | $0.0524 | 3.56% |
| Jan 20, 2026 | $0.0544 | $0.0546 | $0.0500 | $0.0506 | 6.99% |
| Jan 19, 2026 | $0.0553 | $0.0565 | $0.0524 | $0.0545 | 1.45% |
| Jan 18, 2026 | $0.0592 | $0.0595 | $0.0551 | $0.0553 | 6.59% |
| Jan 17, 2026 | $0.0596 | $0.0607 | $0.0589 | $0.0593 | 0.50% |
| Jan 16, 2026 | $0.0604 | $0.0608 | $0.0585 | $0.0597 | 1.16% |
| Jan 15, 2026 | $0.0635 | $0.0638 | $0.0597 | $0.0604 | 4.88% |
| Jan 14, 2026 | $0.0647 | $0.0654 | $0.0619 | $0.0635 | 1.85% |
| Jan 13, 2026 | $0.0610 | $0.0658 | $0.0607 | $0.0646 | 5.90% |
| Jan 12, 2026 | $0.0637 | $0.0647 | $0.0605 | $0.0609 | 4.40% |
| Jan 11, 2026 | $0.0642 | $0.0653 | $0.0630 | $0.0637 | 0.78% |
| Jan 10, 2026 | $0.0659 | $0.0666 | $0.0639 | $0.0643 | 2.43% |
| Jan 9, 2026 | $0.0672 | $0.0675 | $0.0643 | $0.0658 | 2.08% |
| Jan 8, 2026 | $0.0687 | $0.0697 | $0.0645 | $0.0672 | 2.18% |
| Jan 7, 2026 | $0.0704 | $0.0710 | $0.0663 | $0.0687 | 2.41% |
| Jan 6, 2026 | $0.0670 | $0.0718 | $0.0659 | $0.0703 | 4.93% |
| Jan 5, 2026 | $0.0626 | $0.0679 | $0.0618 | $0.0670 | 7.03% |
| Jan 4, 2026 | $0.0587 | $0.0634 | $0.0586 | $0.0626 | 6.64% |
| Jan 3, 2026 | $0.0588 | $0.0595 | $0.0579 | $0.0587 | 0.17% |
| Jan 2, 2026 | $0.0570 | $0.0589 | $0.0564 | $0.0587 | 2.98% |
| Jan 1, 2026 | $0.0554 | $0.0571 | $0.0548 | $0.0569 | 2.71% |
| Dec 31, 2025 | $0.0560 | $0.0569 | $0.0549 | $0.0553 | 1.25% |
| Dec 30, 2025 | $0.0557 | $0.0569 | $0.0555 | $0.0560 | 0.54% |
| Dec 29, 2025 | $0.0568 | $0.0580 | $0.0550 | $0.0557 | 1.94% |
| Dec 28, 2025 | $0.0580 | $0.0581 | $0.0561 | $0.0567 | 2.24% |
| Dec 27, 2025 | $0.0556 | $0.0582 | $0.0554 | $0.0579 | 4.14% |
| Dec 26, 2025 | $0.0555 | $0.0576 | $0.0542 | $0.0556 | 0.18% |
| Dec 25, 2025 | $0.0576 | $0.0581 | $0.0554 | $0.0555 | 3.65% |
| Dec 24, 2025 | $0.0585 | $0.0588 | $0.0563 | $0.0576 | 1.54% |
| Dec 23, 2025 | $0.0598 | $0.0600 | $0.0573 | $0.0585 | 2.17% |
| Dec 22, 2025 | $0.0593 | $0.0607 | $0.0590 | $0.0598 | 0.84% |
| Dec 21, 2025 | $0.0602 | $0.0615 | $0.0584 | $0.0593 | 1.50% |
| Dec 20, 2025 | $0.0604 | $0.0624 | $0.0597 | $0.0603 | 0.17% |
| Dec 19, 2025 | $0.0552 | $0.0604 | $0.0536 | $0.0603 | 9.24% |
| Dec 18, 2025 | $0.0631 | $0.0638 | $0.0547 | $0.0553 | 12.36% |
| Dec 17, 2025 | $0.0711 | $0.0713 | $0.0619 | $0.0631 | 11.25% |
| Dec 16, 2025 | $0.0711 | $0.0712 | $0.0682 | $0.0712 | 0.14% |
| Dec 15, 2025 | $0.0739 | $0.0753 | $0.0696 | $0.0712 | 3.65% |
| Dec 14, 2025 | $0.0759 | $0.0760 | $0.0733 | $0.0738 | 2.77% |
| Dec 13, 2025 | $0.0750 | $0.0761 | $0.0742 | $0.0759 | 1.20% |
| Dec 12, 2025 | $0.0764 | $0.0765 | $0.0722 | $0.0749 | 1.96% |
| Dec 11, 2025 | $0.0761 | $0.0780 | $0.0736 | $0.0764 | 0.39% |
| Dec 10, 2025 | $0.0792 | $0.0796 | $0.0761 | $0.0761 | 3.91% |
| Dec 9, 2025 | $0.0780 | $0.0808 | $0.0762 | $0.0792 | 1.54% |
| Dec 8, 2025 | $0.0782 | $0.0800 | $0.0771 | $0.0780 | 0.26% |
| Dec 7, 2025 | $0.0781 | $0.0809 | $0.0757 | $0.0783 | 0.26% |
| Dec 6, 2025 | $0.0770 | $0.0791 | $0.0766 | $0.0780 | 1.30% |
| Dec 5, 2025 | $0.0802 | $0.0808 | $0.0765 | $0.0770 | 3.99% |
| Dec 4, 2025 | $0.0809 | $0.0815 | $0.0795 | $0.0803 | 0.74% |
| Dec 3, 2025 | $0.0794 | $0.0816 | $0.0786 | $0.0810 | 2.02% |
| Dec 2, 2025 | $0.0754 | $0.0810 | $0.0751 | $0.0794 | 5.31% |
| Dec 1, 2025 | $0.0783 | $0.0784 | $0.0725 | $0.0754 | 3.70% |
| Nov 30, 2025 | $0.0788 | $0.0799 | $0.0778 | $0.0782 | 0.76% |
| Nov 29, 2025 | $0.0794 | $0.0803 | $0.0782 | $0.0788 | 0.76% |
| Nov 28, 2025 | $0.0812 | $0.0814 | $0.0790 | $0.0795 | 2.09% |
| Nov 27, 2025 | $0.0820 | $0.0824 | $0.0803 | $0.0812 | 0.98% |
| Nov 26, 2025 | $0.0817 | $0.0841 | $0.0792 | $0.0820 | 0.37% |
| Nov 25, 2025 | $0.0812 | $0.0820 | $0.0792 | $0.0817 | 0.62% |
| Nov 24, 2025 | $0.0797 | $0.0818 | $0.0776 | $0.0812 | 1.88% |
| Nov 23, 2025 | $0.0772 | $0.0807 | $0.0769 | $0.0797 | 3.24% |
| Nov 22, 2025 | $0.0758 | $0.0783 | $0.0742 | $0.0771 | 1.72% |
| Nov 21, 2025 | $0.0800 | $0.0817 | $0.0721 | $0.0758 | 5.25% |
| Nov 20, 2025 | $0.0833 | $0.0857 | $0.0790 | $0.0800 | 3.96% |
| Nov 19, 2025 | $0.0859 | $0.0866 | $0.0800 | $0.0833 | 3.03% |
| Nov 18, 2025 | $0.0848 | $0.0869 | $0.0827 | $0.0859 | 1.30% |
| Nov 17, 2025 | $0.0873 | $0.0897 | $0.0829 | $0.0848 | 2.86% |
| Nov 16, 2025 | $0.0879 | $0.0895 | $0.0852 | $0.0872 | 0.80% |
| Nov 15, 2025 | $0.0865 | $0.0901 | $0.0865 | $0.0879 | 1.62% |
| Nov 14, 2025 | $0.0934 | $0.0934 | $0.0854 | $0.0866 | 7.28% |
| Nov 13, 2025 | $0.0979 | $0.0999 | $0.0897 | $0.0934 | 4.60% |
| Nov 12, 2025 | $0.0990 | $0.1015 | $0.0964 | $0.0979 | 1.11% |
| Nov 11, 2025 | $0.1044 | $0.1062 | $0.0982 | $0.0990 | 5.17% |
| Nov 10, 2025 | $0.1008 | $0.1050 | $0.1002 | $0.1043 | 3.47% |
| Nov 9, 2025 | $0.1009 | $0.1020 | $0.0977 | $0.1010 | 0.10% |
| Nov 8, 2025 | $0.0989 | $0.1028 | $0.0976 | $0.1009 | 2.02% |
| Nov 7, 2025 | $0.0901 | $0.1018 | $0.0884 | $0.0988 | 9.66% |
| Nov 6, 2025 | $0.0913 | $0.0926 | $0.0867 | $0.0900 | 1.42% |
| Nov 5, 2025 | $0.0852 | $0.0918 | $0.0809 | $0.0912 | 7.04% |
| Nov 4, 2025 | $0.0927 | $0.0950 | $0.0808 | $0.0853 | 7.98% |
| Nov 3, 2025 | $0.1041 | $0.1046 | $0.0914 | $0.0927 | 10.95% |
| Nov 2, 2025 | $0.1049 | $0.1061 | $0.1024 | $0.1042 | 0.67% |
| Nov 1, 2025 | $0.1035 | $0.1055 | $0.1027 | $0.1050 | 1.45% |
| Oct 31, 2025 | $0.1019 | $0.1044 | $0.1017 | $0.1036 | 1.67% |
| Oct 30, 2025 | $0.1071 | $0.1083 | $0.0989 | $0.1019 | 4.86% |
| Oct 29, 2025 | $0.1082 | $0.1098 | $0.1062 | $0.1070 | 1.11% |
| Oct 28, 2025 | $0.1102 | $0.1122 | $0.1063 | $0.1082 | 1.81% |
| Oct 27, 2025 | $0.1111 | $0.1131 | $0.1098 | $0.1103 | 0.72% |
| Oct 26, 2025 | $0.1081 | $0.1117 | $0.1076 | $0.1111 | 2.78% |
| Oct 25, 2025 | $0.1089 | $0.1091 | $0.1073 | $0.1081 | 0.73% |
| Oct 24, 2025 | $0.1084 | $0.1103 | $0.1070 | $0.1089 | 0.46% |
| Oct 23, 2025 | $0.1047 | $0.1113 | $0.1040 | $0.1084 | 3.53% |
| Oct 22, 2025 | $0.1057 | $0.1075 | $0.1022 | $0.1048 | 0.85% |
| Oct 21, 2025 | $0.1073 | $0.1099 | $0.1043 | $0.1057 | 1.49% |
| Oct 20, 2025 | $0.1063 | $0.1092 | $0.1044 | $0.1074 | 1.03% |
| Oct 19, 2025 | $0.1030 | $0.1075 | $0.1017 | $0.1063 | 3.20% |
| Oct 18, 2025 | $0.1022 | $0.1045 | $0.1017 | $0.1030 | 0.78% |
เกี่ยวกับข้อมูลย้อนหลังของ 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.
See also: Kaia live price · KAIA to USD converter