Kaia(KAIA)Today
$0.1692
Kaia Price History (KAIA)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1531 | $0.1713 | $0.1509 | $0.1597 | $7.296M |
2025-07-16 | $0.149987 | $0.1542 | $0.1492 | $0.1531 | $1.901M |
2025-07-15 | $0.1556 | $0.1573 | $0.148 | $0.1501 | $1.902M |
2025-07-14 | $0.1573 | $0.161 | $0.155 | $0.1553 | $1.784M |
2025-07-13 | $0.152995 | $0.1585 | $0.1529 | $0.157 | $879.560K |
2025-07-12 | $0.158123 | $0.1698 | $0.146 | $0.1528 | $2.603M |
2025-07-11 | $0.150002 | $0.1638 | $0.1504 | $0.1584 | $3.378M |
2025-07-10 | $0.149134 | $0.1547 | $0.1488 | $0.1499 | $1.691M |
2025-07-09 | $0.148758 | $0.1512 | $0.1478 | $0.149 | $1.434M |
2025-07-09 | -- | $0.1524 | $0.148 | -- | -- |
2025-07-07 | $0.151861 | $0.1568 | $0.1487 | $0.1499 | $1.273M |
2025-07-06 | $0.153111 | $0.1536 | $0.1475 | $0.1519 | $949.703K |
2025-07-05 | $0.153748 | $0.1555 | $0.1519 | $0.1532 | $829.265K |
2025-07-04 | $0.161979 | $0.1662 | $0.1532 | $0.1535 | $1.916M |
2025-07-03 | $0.161365 | $0.1711 | $0.1609 | $0.1616 | $2.777M |
2025-07-02 | $0.160530 | $0.1623 | $0.1533 | $0.1613 | $1.997M |
2025-07-01 | $0.158584 | $0.1682 | $0.154 | $0.1602 | $5.624M |
2025-06-30 | $0.171522 | $0.1204 | $0.1204 | $0.1581 | $4.149M |
2025-06-29 | $0.167417 | $0.1204 | $0.1204 | $0.1716 | $1.959M |
2025-06-28 | $0.182532 | $0.1204 | $0.1204 | $0.1666 | $2.862M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Kaia(KAIA)
