Crypto Rate Dashboard
Kaia Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-05 |
$0.34682262 |
$0.34685729 |
$0.31423909 |
$0.32063212 |
$162.09M |
| 2024-12-04 |
$0.33616179 |
$0.37554823 |
$0.31782689 |
$0.34710002 |
$254.92M |
| 2024-12-03 |
$0.40082154 |
$0.41300337 |
$0.26923437 |
$0.3364259 |
$542.20M |
| 2024-12-02 |
$0.25438219 |
$0.41514878 |
$0.25431746 |
$0.40114103 |
$573.92M |
| 2024-12-01 |
$0.20685496 |
$0.26240161 |
$0.20130107 |
$0.25458565 |
$145.58M |
| 2024-11-30 |
$0.19665179 |
$0.20688682 |
$0.19537588 |
$0.20702041 |
$38.11M |
| 2024-11-29 |
$0.19306914 |
$0.19683651 |
$0.18920081 |
$0.19680965 |
$29.68M |
| 2024-11-28 |
$0.19041824 |
$0.19467284 |
$0.18667488 |
$0.19322341 |
$34.97M |
| 2024-11-27 |
$0.18005186 |
$0.19043728 |
$0.17979585 |
$0.19057055 |
$49.52M |
| 2024-11-26 |
$0.18386019 |
$0.19115781 |
$0.17333409 |
$0.18019588 |
$42.33M |
| 2024-11-25 |
$0.20776755 |
$0.20963122 |
$0.17773661 |
$0.18400725 |
$59.67M |
| 2024-11-24 |
$0.17411009 |
$0.21079735 |
$0.17394805 |
$0.20793373 |
$111.76M |
| 2024-11-23 |
$0.16760458 |
$0.18066475 |
$0.16556349 |
$0.17424935 |
$53.71M |
| 2024-11-22 |
$0.14903601 |
$0.16810644 |
$0.14744958 |
$0.16773863 |
$53.82M |
| 2024-11-21 |
$0.14280079 |
$0.14905816 |
$0.14149111 |
$0.14915521 |
$32.07M |
| 2024-11-20 |
$0.14927966 |
$0.14932064 |
$0.13967973 |
$0.14291501 |
$29.12M |
| 2024-11-19 |
$0.13668552 |
$0.15450524 |
$0.13668552 |
$0.14939906 |
$73.12M |
| 2024-11-18 |
$0.13161133 |
$0.13714541 |
$0.13157147 |
$0.13679485 |
$25.79M |
| 2024-11-17 |
$0.13793794 |
$0.14059752 |
$0.12956163 |
$0.1317166 |
$30.53M |
| 2024-11-16 |
$0.12908605 |
$0.1421415 |
$0.12854239 |
$0.13804827 |
$41.80M |
| 2024-11-15 |
$0.12421736 |
$0.12979441 |
$0.12388825 |
$0.12918929 |
$29.24M |
| 2024-11-14 |
$0.12043125 |
$0.12936713 |
$0.11739737 |
$0.12431671 |
$33.06M |
| 2024-11-13 |
$0.12377896 |
$0.12481855 |
$0.11748755 |
$0.12052758 |
$30.01M |
| 2024-11-12 |
$0.13201509 |
$0.13205592 |
$0.12061481 |
$0.12387796 |
$38.64M |
| 2024-11-11 |
$0.13170587 |
$0.13416165 |
$0.12833685 |
$0.13212068 |
$35.95M |
| 2024-11-10 |
$0.12620656 |
$0.13818376 |
$0.12548082 |
$0.13181121 |
$41.26M |
| 2024-11-09 |
$0.12189869 |
$0.1262101 |
$0.12125636 |
$0.12629842 |
$23.10M |
| 2024-11-08 |
$0.12322703 |
$0.12387588 |
$0.12048091 |
$0.12199618 |
$19.90M |
| 2024-11-07 |
$0.12418336 |
$0.12659125 |
$0.12184113 |
$0.12332559 |
$20.97M |
| 2024-11-06 |
$0.11875991 |
$0.12441385 |
$0.11843379 |
$0.12428269 |
$29.56M |
Share this link via
Or copy link
