Kaia(KAIA)Today
$0.1564
Kaia Price History
(KAIA)Time period: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.157331 | $0.159 | $0.154 | $0.155212 | $29.930M |
2025-09-10 | $0.154961 | $0.159 | $0.1554 | $0.157394 | $41.796M |
2025-09-09 | $0.159381 | $0.159 | $0.153 | $0.154851 | $44.387M |
2025-09-08 | $0.150477 | $0.1625 | $0.1482 | $0.160084 | $48.141M |
2025-09-07 | $0.145473 | $0.1512 | $0.1444 | $0.150537 | $17.173M |
2025-09-06 | $0.146078 | $0.1469 | $0.1449 | $0.145760 | $11.283M |
2025-09-05 | $0.144941 | $0.1492 | $0.1434 | $0.145975 | $16.808M |
2025-09-04 | $0.148785 | $0.1494 | $0.1439 | $0.144868 | $14.474M |
2025-09-03 | $0.146009 | $0.1495 | $0.1458 | $0.148970 | $16.197M |
2025-09-02 | $0.145643 | $0.149 | $0.143 | $0.1463 | $500.743K |
2025-09-01 | $0.149243 | $0.1493 | $0.1444 | $0.145562 | $11.444M |
2025-08-31 | $0.148505 | $0.1526 | $0.148 | $0.149034 | $13.455M |
2025-08-30 | $0.148687 | $0.1491 | $0.1447 | $0.148905 | $15.836M |
2025-08-29 | $0.156587 | $0.1584 | $0.1466 | $0.148676 | $38.591M |
2025-08-28 | $0.152777 | $0.1662 | $0.1517 | $0.156469 | $75.998M |
2025-08-27 | $0.140481 | $0.1563 | $0.1406 | $0.152605 | $44.715M |
2025-08-26 | $0.145052 | $0.1451 | $0.1387 | $0.140378 | $17.965M |
2025-08-25 | $0.148881 | $0.153 | $0.1419 | $0.1447 | $787.034K |
2025-08-24 | $0.150392 | $0.1522 | $0.1464 | $0.148828 | $15.107M |
2025-08-23 | $0.151116 | $0.1557 | $0.1491 | $0.1503 | $578.039K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-12
Kaia(KAIA)
