Kaia (KAIA) Price History
Daily price, volume and market cap for Kaia (KAIA) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $0.0417 | $9.34M | $268.68M |
| 2026-10-19 | $0.0411 | $6.98M | $265.65M |
| 2026-10-18 | $0.0416 | $10.63M | $268.03M |
| 2026-10-17 | $0.0434 | $8.89M | $280.01M |
| 2026-10-16 | $0.0435 | $9.88M | $280.65M |
| 2026-10-15 | $0.0437 | $18.94M | $281.82M |
| 2026-10-14 | $0.0446 | $21.93M | $287.23M |
| 2026-10-13 | $0.0465 | $22.49M | $299.41M |
| 2026-10-12 | $0.0447 | $23.49M | $287.70M |
| 2026-10-09 | $0.0601 | $178.17M | – |
| 2026-10-08 | $0.0370 | $8.35M | – |
| 2026-10-07 | $0.0382 | $7.20M | – |
| 2026-10-06 | $0.0397 | $8.60M | – |
| 2026-10-05 | $0.0404 | $10.23M | – |
| 2026-10-04 | $0.0375 | $3.74M | – |
| 2026-10-03 | $0.0374 | $4.75M | – |
| 2026-10-02 | $0.0362 | $8.10M | – |
| 2026-10-01 | $0.0368 | $15.81M | – |
| 2026-09-30 | $0.0345 | $5.78M | – |
| 2026-09-29 | $0.0338 | $5.29M | – |
| 2026-09-28 | $0.0339 | $8.01M | – |
| 2026-09-27 | $0.0356 | $7.44M | – |
| 2026-09-26 | $0.0357 | $6.09M | – |
| 2026-09-25 | $0.0348 | $7.09M | – |
| 2026-09-24 | $0.0336 | $5.87M | – |
| 2026-09-23 | $0.0327 | $12.20M | – |
| 2026-09-22 | $0.0330 | $6.59M | – |
| 2026-09-21 | $0.0327 | $7.84M | – |
| 2026-09-20 | $0.0303 | $4.79M | – |
| 2026-09-19 | $0.0302 | $4.90M | – |
| 2026-09-18 | $0.0299 | $5.16M | – |
| 2026-09-17 | $0.0288 | $4.80M | – |
| 2026-09-16 | $0.0278 | $5.08M | – |
| 2026-09-15 | $0.0271 | $5.47M | – |
| 2026-09-14 | $0.0290 | $5.26M | – |
| 2026-09-13 | $0.0293 | $5.06M | – |
| 2026-09-12 | $0.0292 | $2.43M | – |
| 2026-09-11 | $0.0292 | $4.66M | – |
| 2026-09-10 | $0.0281 | $4.07M | – |
| 2026-09-09 | $0.0300 | $6.31M | – |
| 2026-09-08 | $0.0315 | $4.52M | – |
| 2026-09-07 | $0.0310 | $4.65M | – |
| 2026-09-06 | $0.0315 | $4.24M | – |
| 2026-09-05 | $0.0309 | $3.69M | – |
| 2026-09-04 | $0.0304 | $4.17M | – |
| 2026-09-03 | $0.0301 | $3.79M | – |
| 2026-09-02 | $0.0288 | $3.58M | – |
| 2026-09-01 | $0.0291 | $5.45M | – |
| 2026-08-31 | $0.0293 | $3.97M | – |
| 2026-08-30 | $0.0283 | $4.55M | – |
| 2026-08-29 | $0.0296 | $3.51M | – |
| 2026-08-28 | $0.0299 | $6.74M | – |
| 2026-08-27 | $0.0327 | $6.83M | – |
| 2026-08-26 | $0.0327 | $7.89M | – |
| 2026-08-25 | $0.0320 | $11.24M | – |
| 2026-08-24 | $0.0319 | $7.50M | – |
| 2026-08-23 | $0.0325 | $13.95M | – |
| 2026-08-22 | $0.0321 | $19.10M | – |
| 2026-08-21 | $0.0308 | $12.11M | – |
| 2026-08-20 | $0.0271 | $6.64M | – |
| 2026-08-19 | $0.0245 | $5.30M | – |
| 2026-08-18 | $0.0221 | $4.86M | – |
| 2026-08-17 | $0.0235 | $3.97M | – |
| 2026-08-16 | $0.0235 | $3.68M | – |
| 2026-08-15 | $0.0245 | $3.26M | – |
| 2026-08-14 | $0.0253 | $3.19M | – |
| 2026-08-13 | $0.0258 | $3.30M | – |
| 2026-08-12 | $0.0260 | $3.07M | – |
| 2026-08-11 | $0.0270 | $4.73M | – |
| 2026-08-10 | $0.0267 | $3.77M | – |
| 2026-08-09 | $0.0275 | $2.80M | – |
| 2026-08-08 | $0.0272 | $3.78M | – |
| 2026-08-07 | $0.0271 | $3.64M | – |
| 2026-08-06 | $0.0267 | $3.78M | – |
| 2026-08-05 | $0.0271 | $3.70M | – |
| 2026-08-04 | $0.0268 | $6.04M | – |
| 2026-08-03 | $0.0260 | $3.48M | – |
| 2026-08-02 | $0.0263 | $3.31M | – |
| 2026-08-01 | $0.0263 | $4.89M | – |
| 2026-07-31 | $0.0259 | $4.52M | – |
| 2026-07-30 | $0.0270 | $5.94M | – |
| 2026-07-29 | $0.0259 | $5.04M | – |
| 2026-07-28 | $0.0266 | $6.55M | – |
| 2026-07-27 | $0.0264 | $8.85M | – |
| 2026-07-26 | $0.0301 | $3.59M | – |
| 2026-07-25 | $0.0298 | $6.36M | – |
| 2026-07-24 | $0.0313 | $4.46M | – |
| 2026-07-23 | $0.0313 | $3.78M | – |
| 2026-07-22 | $0.0320 | $4.51M | – |
| 2026-07-21 | $0.0328 | $3.82M | – |
| 2026-07-20 | $0.0323 | $6.25M | – |
| 2026-07-19 | $0.0324 | $3.34M | – |
| 2026-07-18 | $0.0329 | $3.92M | – |
| 2026-07-17 | $0.0330 | $3.89M | – |
| 2026-07-16 | $0.0337 | $4.75M | – |
| 2026-07-15 | $0.0338 | $4.27M | – |
| 2026-07-14 | $0.0341 | $4.05M | – |
| 2026-07-13 | $0.0338 | $4.26M | – |
| 2026-07-12 | $0.0348 | $5.10M | – |
| 2026-07-11 | $0.0345 | $3.37M | – |
| 2026-07-10 | $0.0347 | $4.10M | – |
| 2026-07-09 | $0.0346 | $3.87M | – |
| 2026-07-08 | $0.0342 | $5.62M | – |
| 2026-07-07 | $0.0346 | $4.90M | – |
| 2026-07-06 | $0.0350 | $5.85M | – |
| 2026-07-05 | $0.0356 | $3.85M | – |
| 2026-07-04 | $0.0356 | $4.99M | – |
| 2026-07-03 | $0.0359 | $5.35M | – |
| 2026-07-02 | $0.0355 | $6.25M | – |
| 2026-07-01 | $0.0348 | $7.89M | – |
| 2026-06-30 | $0.0349 | $7.88M | – |
| 2026-06-29 | $0.0360 | $7.37M | – |
| 2026-06-28 | $0.0342 | $5.39M | – |
| 2026-06-27 | $0.0346 | $5.41M | – |
| 2026-06-26 | $0.0350 | $12.54M | – |
| 2026-06-25 | $0.0336 | $7.77M | – |
| 2026-06-24 | $0.0344 | $10.09M | – |
| 2026-06-23 | $0.0366 | $10.64M | – |
| 2026-06-22 | $0.0370 | $7.42M | – |
| 2026-06-21 | $0.0367 | $4.75M | – |
| 2026-06-20 | $0.0372 | $5.20M | – |
| 2026-06-19 | $0.0371 | $6.54M | – |
| 2026-06-18 | $0.0372 | $7.56M | – |
| 2026-06-17 | $0.0376 | $7.97M | – |
| 2026-06-16 | $0.0386 | $6.70M | – |
| 2026-06-15 | $0.0388 | $7.99M | – |
| 2026-06-14 | $0.0386 | $11.71M | – |
| 2026-06-13 | $0.0369 | $6.75M | – |
| 2026-06-12 | $0.0368 | $7.67M | – |
| 2026-06-11 | $0.0370 | $7.95M | – |
| 2026-06-10 | $0.0351 | $9.02M | – |
| 2026-06-09 | $0.0366 | $9.17M | – |
| 2026-06-08 | $0.0369 | $8.46M | – |
| 2026-06-07 | $0.0374 | $8.74M | – |
| 2026-06-06 | $0.0365 | $9.67M | – |
| 2026-06-05 | $0.0374 | $17.54M | – |
| 2026-06-04 | $0.0408 | $14.63M | – |
| 2026-06-03 | $0.0434 | $14.04M | – |
| 2026-06-02 | $0.0443 | $11.66M | – |
| 2026-06-01 | $0.0482 | $10.41M | – |
| 2026-05-31 | $0.0477 | $10.42M | – |
| 2026-05-30 | $0.0485 | $8.90M | – |
| 2026-05-29 | $0.0487 | $11.35M | – |
| 2026-05-28 | $0.0487 | $10.13M | – |
| 2026-05-27 | $0.0475 | $8.47M | – |
| 2026-05-26 | $0.0488 | $9.61M | – |
| 2026-05-25 | $0.0504 | $7.15M | – |
| 2026-05-24 | $0.0512 | $7.52M | – |
| 2026-05-23 | $0.0524 | $9.11M | – |
| 2026-05-22 | $0.0524 | $18.44M | – |
| 2026-05-21 | $0.0537 | $17.99M | – |
| 2026-05-20 | $0.0516 | $17.63M | – |
| 2026-05-19 | $0.0502 | $14.64M | – |
| 2026-05-18 | $0.0513 | $25.96M | – |
| 2026-05-17 | $0.0504 | $56.62M | – |
| 2026-05-16 | $0.0460 | $7.76M | – |
| 2026-05-15 | $0.0462 | $10.08M | – |
| 2026-05-14 | $0.0476 | $8.52M | – |
| 2026-05-13 | $0.0471 | $9.37M | – |
| 2026-05-12 | $0.0472 | $8.67M | – |
| 2026-05-11 | $0.0485 | $8.04M | – |
| 2026-05-10 | $0.0494 | $9.31M | – |
| 2026-05-09 | $0.0482 | $7.02M | – |
| 2026-05-08 | $0.0488 | $8.01M | – |
| 2026-05-07 | $0.0470 | $8.02M | – |
| 2026-05-06 | $0.0470 | $8.57M | – |
| 2026-05-05 | $0.0471 | $6.64M | – |
| 2026-05-04 | $0.0463 | $8.40M | – |
| 2026-05-03 | $0.0450 | $6.77M | – |
| 2026-05-02 | $0.0455 | $4.99M | – |
| 2026-05-01 | $0.0455 | $6.83M | – |
| 2026-04-30 | $0.0454 | $7.89M | – |
| 2026-04-29 | $0.0458 | $8.82M | – |
| 2026-04-28 | $0.0472 | $7.35M | – |
| 2026-04-27 | $0.0476 | $7.36M | – |
| 2026-04-26 | $0.0485 | $5.81M | – |
| 2026-04-25 | $0.0488 | $6.37M | – |
| 2026-04-24 | $0.0482 | $5.84M | – |
| 2026-04-23 | $0.0485 | $6.99M | – |
| 2026-04-22 | $0.0478 | $6.75M | – |
| 2026-04-21 | $0.0483 | $6.23M | – |
| 2026-04-20 | $0.0486 | $7.08M | – |
| 2026-04-19 | $0.0471 | $9.89M | – |
| 2026-04-18 | $0.0492 | $12.96M | – |
| 2026-04-17 | $0.0516 | $16.78M | – |
| 2026-04-16 | $0.0483 | $7.41M | – |
| 2026-04-15 | $0.0473 | $6.81M | – |
| 2026-04-14 | $0.0469 | $6.97M | – |
| 2026-04-13 | $0.0480 | $8.32M | – |
| 2026-04-12 | $0.0465 | $6.39M | – |
| 2026-04-11 | $0.0474 | $6.73M | – |
| 2026-04-10 | $0.0476 | $8.11M | – |
| 2026-04-09 | $0.0472 | $7.91M | – |
| 2026-04-08 | $0.0469 | $9.87M | – |
| 2026-04-07 | $0.0485 | $8.59M | – |
| 2026-04-06 | $0.0470 | $11.19M | – |
| 2026-04-05 | $0.0471 | $7.94M | – |
| 2026-04-04 | $0.0475 | $6.32M | – |
| 2026-04-03 | $0.0490 | $6.99M | – |
| 2026-04-02 | $0.0492 | $11.80M | – |
| 2026-04-01 | $0.0480 | $10.78M | – |
| 2026-03-31 | $0.0466 | $7.43M | – |
| 2026-03-30 | $0.0454 | $8.54M | – |
| 2026-03-29 | $0.0456 | $9.60M | – |
| 2026-03-28 | $0.0457 | $8.49M | – |
| 2026-03-27 | $0.0467 | $11.59M | – |
| 2026-03-26 | $0.0490 | $8.85M | – |
| 2026-03-25 | $0.0507 | $10.64M | – |
| 2026-03-24 | $0.0516 | $8.17M | – |
| 2026-03-23 | $0.0509 | $10.88M | – |
| 2026-03-22 | $0.0502 | $9.61M | – |
| 2026-03-21 | $0.0507 | $5.49M | – |
| 2026-03-20 | $0.0516 | $7.77M | – |
| 2026-03-19 | $0.0515 | $9.19M | – |
| 2026-03-18 | $0.0535 | $11.29M | – |
| 2026-03-17 | $0.0555 | $12.46M | – |
| 2026-03-16 | $0.0559 | $10.67M | – |
| 2026-03-15 | $0.0545 | $8.41M | – |
| 2026-03-14 | $0.0543 | $6.02M | – |
| 2026-03-13 | $0.0540 | $10.00M | – |
| 2026-03-12 | $0.0547 | $8.95M | – |
| 2026-03-11 | $0.0550 | $9.64M | – |
| 2026-03-10 | $0.0552 | $18.07M | – |
| 2026-03-09 | $0.0507 | $10.72M | – |
| 2026-03-08 | $0.0496 | $11.22M | – |
| 2026-03-07 | $0.0532 | $8.37M | – |
| 2026-03-06 | $0.0527 | $7.89M | – |
| 2026-03-05 | $0.0539 | $10.23M | – |
| 2026-03-04 | $0.0550 | $13.52M | – |
| 2026-03-03 | $0.0539 | $11.36M | – |
| 2026-03-02 | $0.0552 | $11.54M | – |
| 2026-03-01 | $0.0546 | $11.02M | – |
| 2026-02-28 | $0.0555 | $15.40M | – |
| 2026-02-27 | $0.0557 | $10.17M | – |
| 2026-02-26 | $0.0566 | $14.20M | – |
| 2026-02-25 | $0.0570 | $12.60M | – |
| 2026-02-24 | $0.0530 | $9.80M | – |
| 2026-02-23 | $0.0533 | $12.84M | – |
| 2026-02-22 | $0.0553 | $10.21M | – |
| 2026-02-21 | $0.0565 | $6.83M | – |
| 2026-02-20 | $0.0565 | $11.58M | – |
| 2026-02-19 | $0.0559 | $9.61M | – |
| 2026-02-18 | $0.0566 | $9.05M | – |
| 2026-02-17 | $0.0575 | $8.31M | – |
| 2026-02-16 | $0.0582 | $9.61M | – |
| 2026-02-15 | $0.0572 | $13.43M | – |
| 2026-02-14 | $0.0606 | $12.87M | – |
| 2026-02-13 | $0.0575 | $14.87M | – |
| 2026-02-12 | $0.0564 | $10.98M | – |
| 2026-02-11 | $0.0555 | $13.24M | – |
| 2026-02-10 | $0.0543 | $11.96M | – |
| 2026-02-09 | $0.0552 | $17.26M | – |
| 2026-02-08 | $0.0556 | $11.66M | – |
| 2026-02-07 | $0.0552 | $19.26M | – |
| 2026-02-06 | $0.0569 | $25.71M | – |
| 2026-02-05 | $0.0498 | $29.22M | – |
| 2026-02-04 | $0.0581 | $15.28M | – |
| 2026-02-03 | $0.0591 | $30.08M | – |
| 2026-02-02 | $0.0631 | $33.76M | – |
| 2026-02-01 | $0.0542 | $25.04M | – |
| 2026-01-31 | $0.0551 | $31.07M | – |
| 2026-01-30 | $0.0577 | $29.97M | – |
| 2026-01-29 | $0.0580 | $28.94M | – |
| 2026-01-28 | $0.0660 | $35.82M | – |
| 2026-01-27 | $0.0737 | $28.53M | – |
| 2026-01-26 | $0.0724 | $67.11M | – |
| 2026-01-25 | $0.0792 | $109.52M | – |
| 2026-01-24 | $0.0959 | $158.60M | – |
| 2026-01-23 | $0.0722 | $88.78M | – |
| 2026-01-22 | $0.0523 | $14.18M | – |
| 2026-01-21 | $0.0523 | $15.43M | – |
| 2026-01-20 | $0.0505 | $21.94M | – |
| 2026-01-19 | $0.0545 | $22.52M | – |
| 2026-01-18 | $0.0553 | $12.22M | – |
| 2026-01-17 | $0.0592 | $11.02M | – |
| 2026-01-16 | $0.0597 | $10.61M | – |
| 2026-01-15 | $0.0605 | $10.20M | – |
| 2026-01-14 | $0.0635 | $12.35M | – |
| 2026-01-13 | $0.0645 | $10.58M | – |
| 2026-01-12 | $0.0609 | $9.98M | – |
| 2026-01-11 | $0.0636 | $6.15M | – |
| 2026-01-10 | $0.0641 | $7.49M | – |
| 2026-01-09 | $0.0657 | $11.74M | – |
| 2026-01-08 | $0.0673 | $12.61M | – |
| 2026-01-07 | $0.0686 | $13.80M | – |
| 2026-01-06 | $0.0701 | $26.29M | – |
| 2026-01-05 | $0.0669 | $20.03M | – |
| 2026-01-04 | $0.0624 | $10.26M | – |
| 2026-01-03 | $0.0587 | $8.32M | – |
| 2026-01-02 | $0.0587 | $10.28M | – |
| 2026-01-01 | $0.0568 | $6.90M | – |
| 2025-12-31 | $0.0553 | $8.53M | – |
| 2025-12-30 | $0.0560 | $8.34M | – |
| 2025-12-29 | $0.0556 | $10.00M | – |
| 2025-12-28 | $0.0567 | $6.19M | – |
| 2025-12-27 | $0.0579 | $6.10M | – |
| 2025-12-26 | $0.0556 | $10.46M | – |
| 2025-12-25 | $0.0555 | $6.68M | – |
| 2025-12-24 | $0.0577 | $8.16M | – |
| 2025-12-23 | $0.0584 | $9.42M | – |
| 2025-12-22 | $0.0598 | $12.29M | – |
| 2025-12-21 | $0.0593 | $18.95M | – |
| 2025-12-20 | $0.0603 | $12.09M | – |
| 2025-12-19 | $0.0600 | $26.84M | – |
| 2025-12-18 | $0.0555 | $32.14M | – |
| 2025-12-17 | $0.0631 | $24.71M | – |
| 2025-12-16 | $0.0711 | $16.93M | – |
| 2025-12-15 | $0.0712 | $15.95M | – |
| 2025-12-14 | $0.0738 | $10.54M | – |
| 2025-12-13 | $0.0759 | $6.79M | – |
| 2025-12-12 | $0.0749 | $20.82M | – |
| 2025-12-11 | $0.0766 | $25.61M | – |
| 2025-12-10 | $0.0764 | $15.78M | – |
| 2025-12-09 | $0.0792 | $22.29M | – |
| 2025-12-08 | $0.0779 | $14.63M | – |
| 2025-12-07 | $0.0783 | $17.52M | – |
| 2025-12-06 | $0.0782 | $9.44M | – |
| 2025-12-05 | $0.0769 | $15.50M | – |
| 2025-12-04 | $0.0803 | $9.00M | – |
| 2025-12-03 | $0.0810 | $15.50M | – |
| 2025-12-02 | $0.0794 | $13.29M | – |
| 2025-12-01 | $0.0754 | $19.08M | – |
| 2025-11-30 | $0.0785 | $7.91M | – |
| 2025-11-29 | $0.0789 | $11.52M | – |
| 2025-11-28 | $0.0794 | $13.94M | – |
| 2025-11-27 | $0.0812 | $16.13M | – |
| 2025-11-26 | $0.0821 | $19.70M | – |
| 2025-11-25 | $0.0816 | $14.01M | – |
| 2025-11-24 | $0.0812 | $19.17M | – |
| 2025-11-23 | $0.0796 | $17.04M | – |
| 2025-11-22 | $0.0771 | $22.73M | – |
| 2025-11-21 | $0.0758 | $43.69M | – |
| 2025-11-20 | $0.0800 | $23.64M | – |
| 2025-11-19 | $0.0832 | $34.38M | – |
| 2025-11-18 | $0.0859 | $33.34M | – |
| 2025-11-17 | $0.0847 | $27.45M | – |
| 2025-11-16 | $0.0872 | $31.42M | – |
| 2025-11-15 | $0.0879 | $23.60M | – |
| 2025-11-14 | $0.0864 | $46.03M | – |
| 2025-11-13 | $0.0937 | $36.71M | – |
| 2025-11-12 | $0.0978 | $34.44M | – |
| 2025-11-11 | $0.0993 | $63.87M | – |
| 2025-11-10 | $0.1042 | $65.98M | – |
| 2025-11-09 | $0.1009 | $61.00M | – |
| 2025-11-08 | $0.1009 | $66.20M | – |
| 2025-11-07 | $0.0987 | $78.90M | – |
| 2025-11-06 | $0.0897 | $76.11M | – |
| 2025-11-05 | $0.0913 | $65.93M | – |
| 2025-11-04 | $0.0857 | $87.52M | – |
| 2025-11-03 | $0.0927 | $76.00M | – |
| 2025-11-02 | $0.1043 | $52.07M | – |
| 2025-11-01 | $0.1049 | $47.84M | – |
| 2025-10-31 | $0.1035 | $46.87M | – |
| 2025-10-30 | $0.1017 | $30.45M | – |
| 2025-10-29 | $0.1075 | $27.50M | – |
| 2025-10-28 | $0.1081 | $25.28M | – |
| 2025-10-27 | $0.1103 | $29.71M | – |
| 2025-10-26 | $0.1111 | $15.25M | – |
| 2025-10-25 | $0.1081 | $16.26M | – |
| 2025-10-24 | $0.1089 | $20.15M | – |
| 2025-10-23 | $0.1084 | $32.76M | – |
| 2025-10-22 | $0.1047 | $31.32M | – |
| 2025-10-21 | $0.1059 | $42.69M | – |
| 2025-10-20 | $0.1074 | $24.13M | – |
| 2025-10-19 | $0.1061 | $26.57M | – |