Kaia KAIA
$0.0369+0.00 (+9.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.04 | +7.16% | $0.03 | $0.04 | $0.03 | 13.46M |
| 2026-09-30 | $0.03 | +2.13% | $0.03 | $0.03 | $0.03 | 5.78M |
| 2026-09-29 | $0.03 | -0.24% | $0.03 | $0.03 | $0.03 | 5.29M |
| 2026-09-28 | $0.03 | -4.87% | $0.04 | $0.04 | $0.03 | 8.01M |
| 2026-09-27 | $0.04 | -0.19% | $0.04 | $0.04 | $0.04 | 7.44M |
| 2026-09-26 | $0.04 | +2.58% | $0.03 | $0.04 | $0.03 | 6.09M |
| 2026-09-25 | $0.03 | +3.47% | $0.03 | $0.04 | $0.03 | 7.09M |
| 2026-09-24 | $0.03 | +2.74% | $0.03 | $0.03 | $0.03 | 5.87M |
| 2026-09-23 | $0.03 | -0.75% | $0.03 | $0.04 | $0.03 | 12.20M |
| 2026-09-22 | $0.03 | +0.86% | $0.03 | $0.03 | $0.03 | 6.59M |
| 2026-09-21 | $0.03 | +7.94% | $0.03 | $0.03 | $0.03 | 7.84M |
| 2026-09-20 | $0.03 | +0.27% | $0.03 | $0.03 | $0.03 | 4.79M |
| 2026-09-19 | $0.03 | +1.09% | $0.03 | $0.03 | $0.03 | 4.90M |
| 2026-09-18 | $0.03 | +3.88% | $0.03 | $0.03 | $0.03 | 5.16M |
| 2026-09-17 | $0.03 | +3.33% | $0.03 | $0.03 | $0.03 | 4.80M |
| 2026-09-16 | $0.03 | +2.61% | $0.03 | $0.03 | $0.03 | 5.08M |
| 2026-09-15 | $0.03 | -6.28% | $0.03 | $0.03 | $0.03 | 5.47M |
| 2026-09-14 | $0.03 | -1.03% | $0.03 | $0.03 | $0.03 | 5.26M |
| 2026-09-13 | $0.03 | +0.14% | $0.03 | $0.03 | $0.03 | 5.06M |
| 2026-09-12 | $0.03 | -0.01% | $0.03 | $0.03 | $0.03 | 2.43M |
| 2026-09-11 | $0.03 | +3.80% | $0.03 | $0.03 | $0.03 | 4.66M |
| 2026-09-10 | $0.03 | -6.25% | $0.03 | $0.03 | $0.03 | 4.07M |
| 2026-09-09 | $0.03 | -4.80% | $0.03 | $0.03 | $0.03 | 6.31M |
| 2026-09-08 | $0.03 | +1.61% | $0.03 | $0.03 | $0.03 | 4.52M |
| 2026-09-07 | $0.03 | -1.43% | $0.03 | $0.03 | $0.03 | 4.65M |
| 2026-09-06 | $0.03 | +2.06% | $0.03 | $0.03 | $0.03 | 4.24M |
| 2026-09-05 | $0.03 | +1.40% | $0.03 | $0.03 | $0.03 | 3.69M |
| 2026-09-04 | $0.03 | +1.08% | $0.03 | $0.03 | $0.03 | 4.17M |
| 2026-09-03 | $0.03 | +4.43% | $0.03 | $0.03 | $0.03 | 3.79M |
| 2026-09-02 | $0.03 | -0.97% | $0.03 | $0.03 | $0.03 | 3.58M |
| 2026-09-01 | $0.03 | -0.66% | $0.03 | $0.03 | $0.03 | 5.45M |
| 2026-08-31 | $0.03 | +3.40% | $0.03 | $0.03 | $0.03 | 3.97M |
| 2026-08-30 | $0.03 | -4.33% | $0.03 | $0.03 | $0.03 | 4.55M |
| 2026-08-29 | $0.03 | -0.80% | $0.03 | $0.03 | $0.03 | 3.51M |
| 2026-08-28 | $0.03 | -8.59% | $0.03 | $0.03 | $0.03 | 6.74M |
| 2026-08-27 | $0.03 | -0.01% | $0.03 | $0.03 | $0.03 | 6.83M |
| 2026-08-26 | $0.03 | +2.07% | $0.03 | $0.03 | $0.03 | 7.89M |
| 2026-08-25 | $0.03 | +0.46% | $0.03 | $0.03 | $0.03 | 11.24M |
| 2026-08-24 | $0.03 | -2.10% | $0.03 | $0.03 | $0.03 | 7.50M |
| 2026-08-23 | $0.03 | +1.31% | $0.03 | $0.03 | $0.03 | 13.95M |
| 2026-08-22 | $0.03 | +4.25% | $0.03 | $0.03 | $0.03 | 19.10M |
| 2026-08-21 | $0.03 | +13.49% | $0.03 | $0.03 | $0.03 | 12.11M |
| 2026-08-20 | $0.03 | +10.81% | $0.02 | $0.03 | $0.02 | 6.64M |
| 2026-08-19 | $0.02 | +10.74% | $0.02 | $0.02 | $0.02 | 5.30M |
| 2026-08-18 | $0.02 | -5.88% | $0.02 | $0.02 | $0.02 | 4.86M |
| 2026-08-17 | $0.02 | -0.12% | $0.02 | $0.02 | $0.02 | 3.97M |
| 2026-08-16 | $0.02 | -3.83% | $0.02 | $0.02 | $0.02 | 3.68M |
| 2026-08-15 | $0.02 | -3.22% | $0.03 | $0.03 | $0.02 | 3.26M |
| 2026-08-14 | $0.03 | -2.09% | $0.03 | $0.03 | $0.03 | 3.19M |
| 2026-08-13 | $0.03 | -0.70% | $0.03 | $0.03 | $0.03 | 3.30M |
| 2026-08-12 | $0.03 | -3.70% | $0.03 | $0.03 | $0.03 | 3.07M |
| 2026-08-11 | $0.03 | +1.16% | $0.03 | $0.03 | $0.03 | 4.73M |
| 2026-08-10 | $0.03 | -2.75% | $0.03 | $0.03 | $0.03 | 3.77M |
| 2026-08-09 | $0.03 | +0.82% | $0.03 | $0.03 | $0.03 | 2.80M |
| 2026-08-08 | $0.03 | +0.40% | $0.03 | $0.03 | $0.03 | 3.78M |
| 2026-08-07 | $0.03 | +1.48% | $0.03 | $0.03 | $0.03 | 3.64M |
| 2026-08-06 | $0.03 | -1.37% | $0.03 | $0.03 | $0.03 | 3.78M |
| 2026-08-05 | $0.03 | +1.08% | $0.03 | $0.03 | $0.03 | 3.70M |
| 2026-08-04 | $0.03 | +2.91% | $0.03 | $0.03 | $0.03 | 6.04M |
| 2026-08-03 | $0.03 | -0.94% | $0.03 | $0.03 | $0.03 | 3.48M |
| 2026-08-02 | $0.03 | +0.03% | $0.03 | $0.03 | $0.03 | 3.31M |
| 2026-08-01 | $0.03 | +1.39% | $0.03 | $0.03 | $0.03 | 4.89M |
| 2026-07-31 | $0.03 | -4.02% | $0.03 | $0.03 | $0.03 | 4.52M |
| 2026-07-30 | $0.03 | +4.31% | $0.03 | $0.03 | $0.03 | 5.94M |
| 2026-07-29 | $0.03 | -2.64% | $0.03 | $0.03 | $0.03 | 5.04M |
| 2026-07-28 | $0.03 | +0.93% | $0.03 | $0.03 | $0.03 | 6.55M |
| 2026-07-27 | $0.03 | -12.49% | $0.03 | $0.03 | $0.03 | 8.85M |
| 2026-07-26 | $0.03 | +1.02% | $0.03 | $0.03 | $0.03 | 3.59M |
| 2026-07-25 | $0.03 | -4.80% | $0.03 | $0.03 | $0.03 | 6.36M |
| 2026-07-24 | $0.03 | +0.16% | $0.03 | $0.03 | $0.03 | 4.46M |
| 2026-07-23 | $0.03 | -2.41% | $0.03 | $0.03 | $0.03 | 3.78M |
| 2026-07-22 | $0.03 | -2.24% | $0.03 | $0.03 | $0.03 | 4.51M |
| 2026-07-21 | $0.03 | +1.39% | $0.03 | $0.03 | $0.03 | 3.82M |
| 2026-07-20 | $0.03 | -0.22% | $0.03 | $0.03 | $0.03 | 6.25M |
| 2026-07-19 | $0.03 | -1.48% | $0.03 | $0.03 | $0.03 | 3.34M |
| 2026-07-18 | $0.03 | -0.41% | $0.03 | $0.03 | $0.03 | 3.92M |
| 2026-07-17 | $0.03 | -2.01% | $0.03 | $0.03 | $0.03 | 3.89M |
| 2026-07-16 | $0.03 | -0.24% | $0.03 | $0.03 | $0.03 | 4.75M |
| 2026-07-15 | $0.03 | -1.01% | $0.03 | $0.03 | $0.03 | 4.27M |
| 2026-07-14 | $0.03 | +0.99% | $0.03 | $0.03 | $0.03 | 4.05M |
| 2026-07-13 | $0.03 | -3.01% | $0.03 | $0.04 | $0.03 | 4.26M |
| 2026-07-12 | $0.03 | +0.81% | $0.03 | $0.04 | $0.03 | 5.10M |
| 2026-07-11 | $0.03 | -0.54% | $0.03 | $0.04 | $0.03 | 3.37M |
| 2026-07-10 | $0.03 | +0.38% | $0.03 | $0.04 | $0.03 | 4.10M |
| 2026-07-09 | $0.03 | +1.20% | $0.03 | $0.04 | $0.03 | 3.87M |
| 2026-07-08 | $0.03 | -1.07% | $0.03 | $0.03 | $0.03 | 5.62M |
| 2026-07-07 | $0.03 | -1.31% | $0.04 | $0.04 | $0.03 | 4.90M |
| 2026-07-06 | $0.04 | -1.58% | $0.04 | $0.04 | $0.03 | 5.85M |
| 2026-07-05 | $0.04 | -0.03% | $0.04 | $0.04 | $0.04 | 3.85M |
| 2026-07-04 | $0.04 | -0.79% | $0.04 | $0.04 | $0.04 | 4.99M |