Kaia (KAIA) Dữ liệu lịch sử

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.

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Thay đổi	Khối lượng	Vốn hóa
Oct 17, 2026	$0.0434	$0.0450	$0.0429	$0.0438	0.92%	$1,781,250	$282,256,583
Oct 16, 2026	$0.0436	$0.0450	$0.0426	$0.0433	0.69%	$2,111,454	$281,201,151
Oct 15, 2026	$0.0444	$0.0445	$0.0414	$0.0436	1.80%	$2,953,964	$285,951,399
Oct 14, 2026	$0.0469	$0.0472	$0.0438	$0.0444	5.33%	$3,408,694	$303,079,689
Oct 13, 2026	$0.0451	$0.0497	$0.0439	$0.0469	3.99%	$6,246,520	$289,568,538
Oct 12, 2026	$0.0519	$0.0544	$0.0442	$0.0452	12.91%	$5,862,849	$336,119,083
Oct 11, 2026	$0.0567	$0.0571	$0.0513	$0.0520	8.29%	$3,572,738	$364,581,656
Oct 10, 2026	$0.0605	$0.0641	$0.0549	$0.0567	6.28%	$13,550,316	$389,807,989
Oct 9, 2026	$0.0370	$0.0680	$0.0369	$0.0605	63.51%	$32,198,556	$238,294,617
Oct 8, 2026	$0.0382	$0.0397	$0.0361	$0.0370	3.14%	$1,100,411	$246,003,399
Oct 7, 2026	$0.0395	$0.0400	$0.0370	$0.0382	3.29%	$857,451	$255,668,980
Oct 6, 2026	$0.0405	$0.0415	$0.0391	$0.0396	2.22%	$1,164,856	$260,787,703
Oct 5, 2026	$0.0375	$0.0409	$0.0374	$0.0404	7.73%	$1,217,929	$242,123,495
Oct 4, 2026	$0.0374	$0.0381	$0.0371	$0.0375	0.27%	$297,331	$240,848,702
Oct 3, 2026	$0.0363	$0.0377	$0.0357	$0.0374	3.03%	$435,149	$234,254,123
Oct 2, 2026	$0.0368	$0.0377	$0.0349	$0.0363	1.36%	$1,108,446	$236,668,085
Oct 1, 2026	$0.0346	$0.0389	$0.0345	$0.0368	6.36%	$2,044,506	$222,282,034
Sep 30, 2026	$0.0339	$0.0350	$0.0333	$0.0345	1.77%	$782,797	$217,755,826
Sep 29, 2026	$0.0339	$0.0347	$0.0327	$0.0338	0.29%	$666,782	$218,191,696
Sep 28, 2026	$0.0355	$0.0360	$0.0327	$0.0339	4.51%	$1,036,237	$228,562,293
Sep 27, 2026	$0.0357	$0.0369	$0.0352	$0.0356	0.28%	$806,771	$230,639,049
Sep 26, 2026	$0.0348	$0.0362	$0.0344	$0.0357	2.59%	$701,919	$223,706,093
Sep 25, 2026	$0.0337	$0.0354	$0.0334	$0.0348	3.26%	$851,384	$216,389,125
Sep 24, 2026	$0.0327	$0.0339	$0.0316	$0.0337	3.06%	$730,145	$210,813,510
Sep 23, 2026	$0.0330	$0.0364	$0.0320	$0.0327	0.91%	$1,573,438	$212,002,567
Sep 22, 2026	$0.0327	$0.0333	$0.0314	$0.0330	0.92%	$871,330	$210,056,313
Sep 21, 2026	$0.0303	$0.0330	$0.0301	$0.0327	7.92%	$987,708	$194,731,850
Sep 20, 2026	$0.0302	$0.0306	$0.0291	$0.0303	0.33%	$558,973	$193,729,214
Sep 19, 2026	$0.0299	$0.0309	$0.0296	$0.0302	1.00%	$536,782	$191,464,961
Sep 18, 2026	$0.0287	$0.0303	$0.0286	$0.0299	4.18%	$625,368	$184,434,186
Sep 17, 2026	$0.0278	$0.0294	$0.0275	$0.0287	3.24%	$496,523	$178,755,479
Sep 16, 2026	$0.0271	$0.0279	$0.0267	$0.0278	2.58%	$650,987	$173,557,320
Sep 15, 2026	$0.0289	$0.0292	$0.0265	$0.0270	6.57%	$581,374	$185,959,156
Sep 14, 2026	$0.0293	$0.0304	$0.0289	$0.0289	1.37%	$634,875	$188,688,293
Sep 13, 2026	$0.0292	$0.0310	$0.0291	$0.0292	0.00%	$566,717	$187,492,594
Sep 12, 2026	$0.0292	$0.0297	$0.0289	$0.0292	0.00%	$204,117	$187,621,907
Sep 11, 2026	$0.0281	$0.0307	$0.0281	$0.0292	3.91%	$398,991	$181,250,849
Sep 10, 2026	$0.0301	$0.0301	$0.0281	$0.0281	6.64%	$380,929	$192,566,974
Sep 9, 2026	$0.0318	$0.0323	$0.0295	$0.0300	5.66%	$732,010	$204,318,583
Sep 8, 2026	$0.0311	$0.0318	$0.0302	$0.0318	2.25%	$385,433	$199,214,957
Sep 7, 2026	$0.0314	$0.0320	$0.0307	$0.0310	1.27%	$334,485	$202,177,704
Sep 6, 2026	$0.0307	$0.0317	$0.0303	$0.0314	2.28%	$331,235	$198,092,296
Sep 5, 2026	$0.0305	$0.0313	$0.0303	$0.0307	0.66%	$249,094	$194,935,669
Sep 4, 2026	$0.0302	$0.0308	$0.0295	$0.0304	0.66%	$302,051	$193,287,855
Sep 3, 2026	$0.0289	$0.0305	$0.0288	$0.0301	4.15%	$333,958	$185,027,872
Sep 2, 2026	$0.0291	$0.0292	$0.0281	$0.0288	1.03%	$339,929	$186,549,379
Sep 1, 2026	$0.0294	$0.0305	$0.0287	$0.0291	1.02%	$582,638	$188,612,237
Aug 31, 2026	$0.0284	$0.0299	$0.0281	$0.0294	3.52%	$328,814	$182,383,068
Aug 30, 2026	$0.0296	$0.0307	$0.0280	$0.0284	4.05%	$425,639	$190,531,933
Aug 29, 2026	$0.0298	$0.0301	$0.0291	$0.0296	0.67%	$243,305	$191,724,366
Aug 28, 2026	$0.0326	$0.0334	$0.0297	$0.0298	8.59%	$709,492	$208,938,759
Aug 27, 2026	$0.0326	$0.0336	$0.0314	$0.0325	0.31%	$821,910	$208,819,628
Aug 26, 2026	$0.0320	$0.0334	$0.0314	$0.0325	1.56%	$865,876	$205,567,513
Aug 25, 2026	$0.0318	$0.0343	$0.0316	$0.0321	0.94%	$1,263,693	$203,683,662
Aug 24, 2026	$0.0325	$0.0325	$0.0308	$0.0318	2.15%	$864,302	$207,669,273
Aug 23, 2026	$0.0320	$0.0343	$0.0303	$0.0326	1.87%	$1,532,392	$204,201,896
Aug 22, 2026	$0.0309	$0.0347	$0.0295	$0.0320	3.56%	$2,175,826	$196,977,885
Aug 21, 2026	$0.0270	$0.0309	$0.0265	$0.0308	14.07%	$1,393,606	$172,648,452
Aug 20, 2026	$0.0245	$0.0273	$0.0243	$0.0270	10.20%	$617,324	$156,465,345
Aug 19, 2026	$0.0221	$0.0249	$0.0216	$0.0245	10.86%	$405,673	$141,359,424
Aug 18, 2026	$0.0235	$0.0240	$0.0221	$0.0221	5.96%	$366,117	$150,482,582
Aug 17, 2026	$0.0235	$0.0240	$0.0232	$0.0236	0.43%	$299,836	$150,690,555
Aug 16, 2026	$0.0244	$0.0246	$0.0235	$0.0235	3.69%	$284,441	$156,457,760
Aug 15, 2026	$0.0253	$0.0255	$0.0243	$0.0244	3.56%	$210,470	$161,786,835
Aug 14, 2026	$0.0258	$0.0260	$0.0250	$0.0253	1.94%	$180,128	$165,107,223
Aug 13, 2026	$0.0261	$0.0264	$0.0257	$0.0258	1.15%	$269,073	$166,374,983
Aug 12, 2026	$0.0270	$0.0272	$0.0260	$0.0260	3.70%	$265,856	$172,608,690
Aug 11, 2026	$0.0267	$0.0278	$0.0258	$0.0270	1.12%	$674,872	$170,667,422
Aug 10, 2026	$0.0274	$0.0275	$0.0264	$0.0267	2.55%	$356,304	$175,397,337
Aug 9, 2026	$0.0272	$0.0278	$0.0270	$0.0274	0.74%	$219,724	$174,019,971
Aug 8, 2026	$0.0271	$0.0283	$0.0271	$0.0273	0.74%	$481,893	$173,219,378
Aug 7, 2026	$0.0268	$0.0273	$0.0263	$0.0270	0.75%	$348,282	$170,709,347
Aug 6, 2026	$0.0271	$0.0272	$0.0263	$0.0268	1.11%	$379,858	$173,271,162
Aug 5, 2026	$0.0268	$0.0274	$0.0267	$0.0271	1.12%	$420,541	$171,161,757
Aug 4, 2026	$0.0261	$0.0272	$0.0259	$0.0268	2.68%	$881,281	$166,296,183
Aug 3, 2026	$0.0263	$0.0264	$0.0256	$0.0261	0.76%	$265,142	$167,748,721
Aug 2, 2026	$0.0263	$0.0269	$0.0262	$0.0263	0.00%	$330,092	$167,665,987
Aug 1, 2026	$0.0260	$0.0274	$0.0260	$0.0263	1.15%	$448,714	$165,987,560
Jul 31, 2026	$0.0270	$0.0274	$0.0257	$0.0261	3.33%	$492,027	$171,983,239
Jul 30, 2026	$0.0259	$0.0281	$0.0258	$0.0270	4.25%	$604,141	$164,946,815
Jul 29, 2026	$0.0266	$0.0269	$0.0252	$0.0259	2.63%	$504,153	$169,732,020
Jul 28, 2026	$0.0264	$0.0272	$0.0256	$0.0266	0.76%	$762,779	$164,894,574
Jul 27, 2026	$0.0301	$0.0302	$0.0259	$0.0264	12.29%	$978,754	$188,257,880
Jul 26, 2026	$0.0298	$0.0305	$0.0297	$0.0301	1.01%	$266,011	$186,764,549
Jul 25, 2026	$0.0313	$0.0314	$0.0296	$0.0298	4.79%	$713,732	$196,125,431
Jul 24, 2026	$0.0314	$0.0323	$0.0309	$0.0313	0.32%	$373,715	$195,530,847
Jul 23, 2026	$0.0321	$0.0326	$0.0312	$0.0312	2.80%	$268,493	$200,362,906
Jul 22, 2026	$0.0328	$0.0330	$0.0317	$0.0321	2.13%	$261,536	$205,345,748
Jul 21, 2026	$0.0324	$0.0330	$0.0323	$0.0329	1.54%	$207,795	$202,326,025
Jul 20, 2026	$0.0324	$0.0326	$0.0308	$0.0323	0.31%	$550,998	$202,213,878
Jul 19, 2026	$0.0329	$0.0332	$0.0324	$0.0324	1.52%	$305,278	$205,448,009
Jul 18, 2026	$0.0330	$0.0340	$0.0327	$0.0329	0.30%	$364,265	$206,264,863
Jul 17, 2026	$0.0337	$0.0338	$0.0328	$0.0330	2.08%	$294,020	$210,595,600
Jul 16, 2026	$0.0338	$0.0346	$0.0335	$0.0337	0.30%	$428,896	$211,383,723
Jul 15, 2026	$0.0341	$0.0347	$0.0337	$0.0338	0.88%	$331,128	$213,091,177
Jul 14, 2026	$0.0338	$0.0345	$0.0335	$0.0341	0.89%	$270,346	$210,929,332
Jul 13, 2026	$0.0348	$0.0353	$0.0334	$0.0338	2.87%	$423,688	$217,679,624
Jul 12, 2026	$0.0345	$0.0358	$0.0342	$0.0348	0.87%	$554,626	$215,739,026
Jul 11, 2026	$0.0347	$0.0354	$0.0345	$0.0346	0.29%	$321,141	$217,136,056
Jul 10, 2026	$0.0346	$0.0356	$0.0346	$0.0347	0.29%	$555,677	$216,246,160
Jul 9, 2026	$0.0342	$0.0353	$0.0339	$0.0346	1.17%	$480,424	$213,726,387
Jul 8, 2026	$0.0346	$0.0353	$0.0337	$0.0342	1.16%	$741,485	$216,054,836
Jul 7, 2026	$0.0350	$0.0352	$0.0341	$0.0346	1.14%	$602,697	$218,888,652
Jul 6, 2026	$0.0356	$0.0360	$0.0338	$0.0350	1.69%	$633,303	$222,644,507
Jul 5, 2026	$0.0356	$0.0359	$0.0350	$0.0356	0.00%	$344,015	$222,539,466
Jul 4, 2026	$0.0359	$0.0361	$0.0351	$0.0356	0.84%	$488,544	$224,476,698
Jul 3, 2026	$0.0356	$0.0362	$0.0352	$0.0359	0.84%	$471,259	$222,035,611
Jul 2, 2026	$0.0348	$0.0360	$0.0345	$0.0355	2.01%	$626,705	$216,558,240
Jul 1, 2026	$0.0350	$0.0354	$0.0343	$0.0348	0.57%	$696,166	$217,800,018
Jun 30, 2026	$0.0361	$0.0366	$0.0345	$0.0349	3.32%	$725,123	$224,423,463
Jun 29, 2026	$0.0342	$0.0365	$0.0340	$0.0361	5.56%	$663,634	$213,789,847
Jun 28, 2026	$0.0347	$0.0349	$0.0336	$0.0343	1.15%	$358,066	$216,546,467
Jun 27, 2026	$0.0351	$0.0359	$0.0347	$0.0347	1.14%	$490,335	$218,437,538
Jun 26, 2026	$0.0337	$0.0354	$0.0327	$0.0350	3.86%	$1,846,603	$210,274,865
Jun 25, 2026	$0.0345	$0.0351	$0.0323	$0.0337	2.32%	$759,238	$215,097,811
Jun 24, 2026	$0.0366	$0.0384	$0.0326	$0.0345	5.74%	$1,918,197	$228,583,380
Jun 23, 2026	$0.0371	$0.0381	$0.0349	$0.0366	1.35%	$1,910,656	$231,997,057
Jun 22, 2026	$0.0368	$0.0378	$0.0368	$0.0372	1.09%	$728,746	$229,557,224
Jun 21, 2026	$0.0373	$0.0377	$0.0367	$0.0367	1.61%	$466,389	$232,527,549
Jun 20, 2026	$0.0373	$0.0378	$0.0367	$0.0373	0.00%	$505,724	$232,279,862
Jun 19, 2026	$0.0372	$0.0377	$0.0367	$0.0372	0.00%	$806,393	$232,646,558
Jun 18, 2026	$0.0375	$0.0384	$0.0365	$0.0373	0.53%	$949,730	$234,311,958
Jun 17, 2026	$0.0387	$0.0397	$0.0372	$0.0375	3.10%	$1,362,084	$241,172,430
Jun 16, 2026	$0.0389	$0.0391	$0.0378	$0.0387	0.51%	$730,872	$242,223,701
Jun 15, 2026	$0.0387	$0.0399	$0.0383	$0.0388	0.26%	$1,147,713	$241,782,614
Jun 14, 2026	$0.0369	$0.0393	$0.0368	$0.0387	4.88%	$1,997,449	$230,854,038
Jun 13, 2026	$0.0369	$0.0372	$0.0357	$0.0369	0.00%	$833,993	$230,452,716
Jun 12, 2026	$0.0371	$0.0376	$0.0366	$0.0369	0.54%	$876,850	$231,427,075
Jun 11, 2026	$0.0352	$0.0373	$0.0351	$0.0371	5.40%	$830,386	$219,542,954
Jun 10, 2026	$0.0366	$0.0368	$0.0348	$0.0351	4.10%	$1,096,549	$228,638,150
Jun 9, 2026	$0.0370	$0.0378	$0.0357	$0.0366	1.08%	$1,315,240	$230,879,846
Jun 8, 2026	$0.0375	$0.0386	$0.0365	$0.0369	1.60%	$1,250,446	$234,458,749
Jun 7, 2026	$0.0366	$0.0384	$0.0357	$0.0375	2.46%	$1,325,045	$228,375,479
Jun 6, 2026	$0.0376	$0.0386	$0.0351	$0.0366	2.66%	$1,515,128	$234,196,161
Jun 5, 2026	$0.0408	$0.0411	$0.0361	$0.0375	8.09%	$3,298,109	$255,310,301
Jun 4, 2026	$0.0433	$0.0435	$0.0403	$0.0408	5.77%	$2,230,445	$271,421,357
Jun 3, 2026	$0.0444	$0.0449	$0.0414	$0.0434	2.25%	$2,025,158	$277,278,431
Jun 2, 2026	$0.0482	$0.0484	$0.0434	$0.0443	8.09%	$1,915,491	$301,032,396
Jun 1, 2026	$0.0478	$0.0487	$0.0465	$0.0482	0.84%	$1,380,526	$298,548,754
May 31, 2026	$0.0486	$0.0488	$0.0474	$0.0478	1.65%	$1,363,984	$303,668,335
May 30, 2026	$0.0488	$0.0498	$0.0482	$0.0485	0.61%	$954,266	$304,643,104
May 29, 2026	$0.0488	$0.0494	$0.0476	$0.0487	0.20%	$1,405,490	$303,378,780
May 28, 2026	$0.0476	$0.0493	$0.0460	$0.0487	2.31%	$1,200,629	$296,033,738
May 27, 2026	$0.0489	$0.0491	$0.0473	$0.0476	2.66%	$803,179	$304,074,594
May 26, 2026	$0.0505	$0.0505	$0.0483	$0.0488	3.37%	$1,078,068	$313,848,329
May 25, 2026	$0.0512	$0.0522	$0.0501	$0.0504	1.56%	$902,435	$319,693,872
May 24, 2026	$0.0524	$0.0528	$0.0507	$0.0512	2.29%	$1,003,040	$326,310,966
May 23, 2026	$0.0524	$0.0529	$0.0502	$0.0524	0.00%	$1,330,013	$327,049,739
May 22, 2026	$0.0538	$0.0556	$0.0517	$0.0525	2.42%	$3,460,442	$335,338,992
May 21, 2026	$0.0517	$0.0543	$0.0513	$0.0538	4.06%	$3,206,768	$322,318,421
May 20, 2026	$0.0501	$0.0524	$0.0498	$0.0516	2.99%	$2,777,590	$312,357,346
May 19, 2026	$0.0513	$0.0526	$0.0489	$0.0501	2.34%	$2,422,933	$319,725,876
May 18, 2026	$0.0507	$0.0551	$0.0502	$0.0512	0.99%	$5,455,827	$316,466,073
May 17, 2026	$0.0460	$0.0588	$0.0460	$0.0507	10.22%	$14,032,765	$287,118,462
May 16, 2026	$0.0463	$0.0466	$0.0451	$0.0460	0.65%	$871,002	$288,765,157
May 15, 2026	$0.0476	$0.0477	$0.0455	$0.0462	2.94%	$1,375,026	$296,988,308
May 14, 2026	$0.0472	$0.0481	$0.0466	$0.0476	0.85%	$1,065,468	$294,470,775
May 13, 2026	$0.0473	$0.0494	$0.0463	$0.0471	0.42%	$1,388,664	$295,134,516
May 12, 2026	$0.0486	$0.0486	$0.0466	$0.0472	2.88%	$917,225	$303,305,071
May 11, 2026	$0.0494	$0.0496	$0.0481	$0.0485	1.82%	$854,203	$309,545,240
May 10, 2026	$0.0483	$0.0500	$0.0480	$0.0494	2.28%	$1,115,199	$302,204,329
May 9, 2026	$0.0489	$0.0491	$0.0478	$0.0483	1.23%	$589,807	$306,108,236
May 8, 2026	$0.0471	$0.0491	$0.0467	$0.0488	3.61%	$795,240	$294,875,208
May 7, 2026	$0.0471	$0.0475	$0.0462	$0.0471	0.00%	$829,899	$295,135,575
May 6, 2026	$0.0472	$0.0482	$0.0467	$0.0470	0.42%	$892,404	$294,761,412
May 5, 2026	$0.0463	$0.0471	$0.0462	$0.0471	1.73%	$546,205	$289,497,747
May 4, 2026	$0.0451	$0.0467	$0.0450	$0.0463	2.66%	$773,060	$282,084,031
May 3, 2026	$0.0456	$0.0456	$0.0449	$0.0451	1.10%	$444,839	$285,104,517
May 2, 2026	$0.0456	$0.0459	$0.0451	$0.0456	0.00%	$316,217	$285,170,443
May 1, 2026	$0.0454	$0.0462	$0.0452	$0.0456	0.44%	$506,115	$285,157,216
Apr 30, 2026	$0.0459	$0.0462	$0.0452	$0.0455	0.87%	$622,289	$286,837,477
Apr 29, 2026	$0.0473	$0.0473	$0.0448	$0.0458	3.17%	$1,004,237	$295,657,283
Apr 28, 2026	$0.0476	$0.0478	$0.0467	$0.0472	0.84%	$657,354	$298,252,473
Apr 27, 2026	$0.0485	$0.0488	$0.0468	$0.0476	1.86%	$689,445	$303,345,334
Apr 26, 2026	$0.0488	$0.0490	$0.0481	$0.0485	0.61%	$366,931	$305,330,337
Apr 25, 2026	$0.0483	$0.0494	$0.0480	$0.0488	1.04%	$516,636	$302,184,377
Apr 24, 2026	$0.0485	$0.0486	$0.0479	$0.0482	0.62%	$375,221	$303,713,721
Apr 23, 2026	$0.0478	$0.0486	$0.0471	$0.0485	1.46%	$583,952	$299,020,829
Apr 22, 2026	$0.0483	$0.0492	$0.0477	$0.0478	1.04%	$613,217	$302,190,364
Apr 21, 2026	$0.0486	$0.0489	$0.0476	$0.0483	0.62%	$461,300	$304,016,139
Apr 20, 2026	$0.0471	$0.0490	$0.0469	$0.0485	2.97%	$514,511	$295,192,262
Apr 19, 2026	$0.0492	$0.0492	$0.0467	$0.0471	4.27%	$1,214,539	$307,922,076
Apr 18, 2026	$0.0514	$0.0516	$0.0488	$0.0492	4.28%	$1,897,854	$322,043,330
Apr 17, 2026	$0.0483	$0.0528	$0.0473	$0.0514	6.42%	$2,828,602	$301,840,059
Apr 16, 2026	$0.0474	$0.0485	$0.0469	$0.0482	1.69%	$657,540	$297,096,578
Apr 15, 2026	$0.0469	$0.0475	$0.0463	$0.0473	0.85%	$572,078	$293,570,421
Apr 14, 2026	$0.0479	$0.0481	$0.0467	$0.0469	2.09%	$467,486	$299,674,325
Apr 13, 2026	$0.0465	$0.0482	$0.0458	$0.0479	3.01%	$845,068	$291,124,216
Apr 12, 2026	$0.0474	$0.0477	$0.0464	$0.0466	1.69%	$418,357	$296,683,696
Apr 11, 2026	$0.0475	$0.0480	$0.0472	$0.0474	0.21%	$365,208	$297,830,695
Apr 10, 2026	$0.0471	$0.0480	$0.0467	$0.0476	1.06%	$633,902	$295,475,201
Apr 9, 2026	$0.0469	$0.0477	$0.0466	$0.0472	0.64%	$660,182	$293,846,071
Apr 8, 2026	$0.0485	$0.0487	$0.0467	$0.0469	3.30%	$724,238	$303,665,269
Apr 7, 2026	$0.0471	$0.0489	$0.0456	$0.0485	2.97%	$902,994	$294,802,514
Apr 6, 2026	$0.0471	$0.0492	$0.0467	$0.0470	0.21%	$1,384,759	$294,756,979
Apr 5, 2026	$0.0476	$0.0479	$0.0456	$0.0471	1.05%	$634,788	$297,586,698
Apr 4, 2026	$0.0490	$0.0490	$0.0473	$0.0475	3.06%	$401,083	$306,384,498
Apr 3, 2026	$0.0492	$0.0499	$0.0483	$0.0491	0.20%	$585,124	$307,953,796
Apr 2, 2026	$0.0480	$0.0496	$0.0465	$0.0492	2.50%	$1,578,535	$300,785,461
Apr 1, 2026	$0.0467	$0.0484	$0.0466	$0.0480	2.78%	$922,595	$292,213,947
Mar 31, 2026	$0.0455	$0.0470	$0.0448	$0.0466	2.42%	$608,868	$284,653,618
Mar 30, 2026	$0.0456	$0.0465	$0.0451	$0.0454	0.44%	$507,997	$285,365,140
Mar 29, 2026	$0.0457	$0.0467	$0.0442	$0.0456	0.22%	$800,846	$286,305,738
Mar 28, 2026	$0.0468	$0.0471	$0.0456	$0.0457	2.35%	$508,655	$293,514,568
Mar 27, 2026	$0.0491	$0.0492	$0.0454	$0.0467	4.89%	$1,053,358	$384,318,456
Mar 26, 2026	$0.0508	$0.0508	$0.0484	$0.0491	3.35%	$737,835	$388,105,097
Mar 25, 2026	$0.0518	$0.0521	$0.0504	$0.0507	2.12%	$1,054,175	$410,011,715
Mar 24, 2026	$0.0509	$0.0517	$0.0501	$0.0517	1.57%	$491,787	$383,895,773
Mar 23, 2026	$0.0503	$0.0516	$0.0489	$0.0509	1.19%	$994,738	$392,899,658
Mar 22, 2026	$0.0506	$0.0517	$0.0497	$0.0502	0.79%	$849,623	$433,972,189
Mar 21, 2026	$0.0516	$0.0520	$0.0505	$0.0507	1.74%	$297,940	$321,595,480
Mar 20, 2026	$0.0515	$0.0524	$0.0509	$0.0516	0.19%	$750,031	$397,712,344
Mar 19, 2026	$0.0535	$0.0538	$0.0508	$0.0516	3.55%	$893,409	$393,989,531
Mar 18, 2026	$0.0555	$0.0557	$0.0526	$0.0535	3.60%	$1,271,889	$403,671,934
Mar 17, 2026	$0.0560	$0.0569	$0.0545	$0.0555	0.89%	$1,498,383	$409,341,658
Mar 16, 2026	$0.0547	$0.0563	$0.0543	$0.0560	2.38%	$1,089,069	$417,173,312
Mar 15, 2026	$0.0544	$0.0549	$0.0535	$0.0547	0.55%	$854,986	$444,220,904
Mar 14, 2026	$0.0540	$0.0546	$0.0534	$0.0543	0.56%	$333,704	$399,240,273
Mar 13, 2026	$0.0547	$0.0559	$0.0537	$0.0540	1.28%	$950,866	$410,010,156
Mar 12, 2026	$0.0549	$0.0555	$0.0536	$0.0547	0.36%	$788,237	$343,006,608
Mar 11, 2026	$0.0550	$0.0562	$0.0542	$0.0550	0.00%	$864,767	$378,271,178
Mar 10, 2026	$0.0507	$0.0569	$0.0507	$0.0551	8.68%	$2,035,393	$378,966,048
Mar 9, 2026	$0.0496	$0.0524	$0.0489	$0.0506	2.02%	$1,027,623	$369,818,800
Mar 8, 2026	$0.0532	$0.0532	$0.0495	$0.0495	6.95%	$1,003,269	$406,585,638
Mar 7, 2026	$0.0528	$0.0544	$0.0525	$0.0532	0.76%	$420,855	$412,636,694
Mar 6, 2026	$0.0539	$0.0545	$0.0525	$0.0527	2.23%	$693,591	$396,905,021
Mar 5, 2026	$0.0549	$0.0561	$0.0532	$0.0540	1.64%	$891,929	$388,115,383
Mar 4, 2026	$0.0539	$0.0553	$0.0529	$0.0549	1.86%	$1,501,236	$390,611,726
Mar 3, 2026	$0.0554	$0.0557	$0.0533	$0.0538	2.89%	$977,621	$399,036,292
Mar 2, 2026	$0.0547	$0.0564	$0.0535	$0.0553	1.10%	$986,987	$400,191,209
Mar 1, 2026	$0.0555	$0.0570	$0.0531	$0.0547	1.44%	$1,160,779	$388,943,352
Feb 28, 2026	$0.0557	$0.0562	$0.0522	$0.0556	0.18%	$2,106,924	$410,078,443
Feb 27, 2026	$0.0567	$0.0577	$0.0546	$0.0556	1.94%	$667,279	$398,918,405
Feb 26, 2026	$0.0570	$0.0587	$0.0552	$0.0566	0.70%	$1,522,982	$404,551,816
Feb 25, 2026	$0.0530	$0.0572	$0.0529	$0.0571	7.74%	$1,329,466	$398,248,725
Feb 24, 2026	$0.0533	$0.0540	$0.0517	$0.0531	0.38%	$785,526	$390,970,864
Feb 23, 2026	$0.0555	$0.0559	$0.0526	$0.0532	4.14%	$1,248,165	$393,104,270
Feb 22, 2026	$0.0567	$0.0574	$0.0548	$0.0554	2.29%	$1,139,073	$438,637,280
Feb 21, 2026	$0.0564	$0.0569	$0.0556	$0.0567	0.53%	$347,098	$405,558,467
Feb 20, 2026	$0.0559	$0.0575	$0.0545	$0.0564	0.89%	$812,544	$414,799,598
Feb 19, 2026	$0.0567	$0.0571	$0.0541	$0.0560	1.23%	$670,049	$422,157,972
Feb 18, 2026	$0.0575	$0.0582	$0.0560	$0.0567	1.39%	$558,640	$432,434,106
Feb 17, 2026	$0.0581	$0.0585	$0.0565	$0.0575	1.03%	$472,574	$425,902,933
Feb 16, 2026	$0.0572	$0.0585	$0.0559	$0.0582	1.75%	$683,041	$412,453,490
Feb 15, 2026	$0.0607	$0.0612	$0.0562	$0.0572	5.77%	$996,512	$426,383,108
Feb 14, 2026	$0.0575	$0.0609	$0.0573	$0.0606	5.39%	$1,163,971	$401,705,606
Feb 13, 2026	$0.0565	$0.0588	$0.0556	$0.0575	1.77%	$1,631,827	$409,010,714
Feb 12, 2026	$0.0555	$0.0579	$0.0547	$0.0565	1.80%	$827,056	$394,587,740
Feb 11, 2026	$0.0544	$0.0562	$0.0527	$0.0556	2.21%	$1,260,742	$341,637,735
Feb 10, 2026	$0.0553	$0.0554	$0.0536	$0.0543	1.81%	$1,110,846	$346,343,801
Feb 9, 2026	$0.0555	$0.0570	$0.0527	$0.0554	0.18%	$1,736,498	$398,226,231
Feb 8, 2026	$0.0552	$0.0571	$0.0541	$0.0556	0.72%	$1,190,172	$375,986,367
Feb 7, 2026	$0.0569	$0.0587	$0.0537	$0.0552	2.99%	$2,236,499	$377,358,552
Feb 6, 2026	$0.0499	$0.0580	$0.0456	$0.0569	14.03%	$2,642,206	$335,414,942
Feb 5, 2026	$0.0582	$0.0588	$0.0482	$0.0498	14.43%	$2,926,176	$401,743,793
Feb 4, 2026	$0.0593	$0.0624	$0.0573	$0.0582	1.85%	$1,544,352	$390,432,633
Feb 3, 2026	$0.0635	$0.0635	$0.0567	$0.0592	6.77%	$3,509,275	$405,780,642
Feb 2, 2026	$0.0542	$0.0640	$0.0533	$0.0633	16.79%	$3,988,823	$363,063,463
Feb 1, 2026	$0.0553	$0.0571	$0.0535	$0.0542	1.99%	$2,799,013	$365,354,616
Jan 31, 2026	$0.0578	$0.0586	$0.0515	$0.0553	4.33%	$4,151,656	$381,197,174
Jan 30, 2026	$0.0579	$0.0596	$0.0554	$0.0578	0.17%	$2,380,026	$385,585,218
Jan 29, 2026	$0.0658	$0.0658	$0.0569	$0.0580	11.85%	$2,828,507	$426,702,382
Jan 28, 2026	$0.0743	$0.0752	$0.0658	$0.0660	11.17%	$3,902,462	$477,171,899
Jan 27, 2026	$0.0724	$0.0765	$0.0699	$0.0743	2.62%	$3,257,197	$458,438,654
Jan 26, 2026	$0.0777	$0.0801	$0.0688	$0.0723	6.95%	$8,896,363	$490,935,414
Jan 25, 2026	$0.0955	$0.0965	$0.0673	$0.0778	18.53%	$16,619,010	$594,256,566
Jan 24, 2026	$0.0722	$0.0969	$0.0703	$0.0955	32.27%	$26,293,296	$452,138,601
Jan 23, 2026	$0.0524	$0.0730	$0.0523	$0.0722	37.79%	$12,298,609	$369,445,441
Jan 22, 2026	$0.0524	$0.0544	$0.0515	$0.0524	0.00%	$1,157,956	$366,604,476
Jan 21, 2026	$0.0506	$0.0540	$0.0504	$0.0524	3.56%	$1,260,448	$344,887,609
Jan 20, 2026	$0.0544	$0.0546	$0.0500	$0.0506	6.99%	$2,304,784	$365,533,161
Jan 19, 2026	$0.0553	$0.0565	$0.0524	$0.0545	1.45%	$2,754,290	$388,782,591
Jan 18, 2026	$0.0592	$0.0595	$0.0551	$0.0553	6.59%	$1,136,600	$368,199,973
Jan 17, 2026	$0.0596	$0.0607	$0.0589	$0.0593	0.50%	$995,888	$422,944,180
Jan 16, 2026	$0.0604	$0.0608	$0.0585	$0.0597	1.16%	$732,164	$430,427,083
Jan 15, 2026	$0.0635	$0.0638	$0.0597	$0.0604	4.88%	$909,814	$437,982,089
Jan 14, 2026	$0.0647	$0.0654	$0.0619	$0.0635	1.85%	$1,214,030	$450,808,858
Jan 13, 2026	$0.0610	$0.0658	$0.0607	$0.0646	5.90%	$1,017,991	$434,852,543
Jan 12, 2026	$0.0637	$0.0647	$0.0605	$0.0609	4.40%	$959,505	$483,604,708
Jan 11, 2026	$0.0642	$0.0653	$0.0630	$0.0637	0.78%	$382,596	$473,085,544
Jan 10, 2026	$0.0659	$0.0666	$0.0639	$0.0643	2.43%	$627,784	$454,311,967
Jan 9, 2026	$0.0672	$0.0675	$0.0643	$0.0658	2.08%	$1,277,219	$418,163,128
Jan 8, 2026	$0.0687	$0.0697	$0.0645	$0.0672	2.18%	$1,321,215	$431,438,997
Jan 7, 2026	$0.0704	$0.0710	$0.0663	$0.0687	2.41%	$1,541,018	$439,834,312
Jan 6, 2026	$0.0670	$0.0718	$0.0659	$0.0703	4.93%	$3,737,722	$416,625,409
Jan 5, 2026	$0.0626	$0.0679	$0.0618	$0.0670	7.03%	$2,331,215	$390,509,303
Jan 4, 2026	$0.0587	$0.0634	$0.0586	$0.0626	6.64%	$811,558	$365,121,111
Jan 3, 2026	$0.0588	$0.0595	$0.0579	$0.0587	0.17%	$537,629	$365,295,923
Jan 2, 2026	$0.0570	$0.0589	$0.0564	$0.0587	2.98%	$819,852	$354,027,478
Jan 1, 2026	$0.0554	$0.0571	$0.0548	$0.0569	2.71%	$386,894	$344,247,288
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

Về dữ liệu lịch sử của 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.