KAIA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.03299985 | $0.03386763 | $0.03179118 | $0.03361351 | $4.14M |
| 2026-09-23 | $0.03306775 | $0.03622947 | $0.0321043 | $0.03274943 | $9.34M |
| 2026-09-22 | $0.03260268 | $0.03328755 | $0.03149088 | $0.03294963 | $4.88M |
| 2026-09-21 | $0.030477 | $0.03288419 | $0.03019235 | $0.03265383 | $6.06M |
| 2026-09-20 | $0.03020412 | $0.03054688 | $0.02920214 | $0.03031375 | $3.39M |
| 2026-09-19 | $0.02991059 | $0.03076797 | $0.02969533 | $0.03023313 | $3.58M |
| 2026-09-18 | $0.02874206 | $0.03015 | $0.0286387 | $0.02990688 | $3.84M |
| 2026-09-17 | $0.02785222 | $0.02933814 | $0.02754614 | $0.02877615 | $3.68M |
| 2026-09-16 | $0.02702589 | $0.02793688 | $0.02674872 | $0.02785353 | $3.80M |
| 2026-09-15 | $0.028956 | $0.02911486 | $0.0266731 | $0.02719053 | $4.11M |
| 2026-09-14 | $0.02934556 | $0.0302707 | $0.0289649 | $0.02897846 | $3.93M |
| 2026-09-13 | $0.02914029 | $0.03090647 | $0.02913983 | $0.02927389 | $3.76M |
| 2026-09-12 | $0.02934056 | $0.02963367 | $0.028947 | $0.02918813 | $1.68M |
| 2026-09-11 | $0.02824765 | $0.03064262 | $0.02824765 | $0.02925047 | $3.27M |
| 2026-09-10 | $0.0300386 | $0.03004351 | $0.02816375 | $0.02816563 | $2.94M |
| 2026-09-09 | $0.03186605 | $0.03220764 | $0.029792 | $0.03003035 | $4.42M |
| 2026-09-08 | $0.03108123 | $0.03162814 | $0.03031588 | $0.03153683 | $2.95M |
| 2026-09-07 | $0.03149996 | $0.03201095 | $0.03073195 | $0.03104879 | $3.14M |
| 2026-09-06 | $0.03079 | $0.03164347 | $0.03052529 | $0.03150283 | $2.96M |
| 2026-09-05 | $0.03037737 | $0.03133676 | $0.03037737 | $0.0308299 | $2.29M |
| 2026-09-04 | $0.03021706 | $0.03085412 | $0.02965772 | $0.03043383 | $3.00M |
| 2026-09-03 | $0.02893556 | $0.03044836 | $0.02886722 | $0.03010469 | $2.81M |
| 2026-09-02 | $0.02896111 | $0.02913632 | $0.02826831 | $0.02883613 | $2.55M |
| 2026-09-01 | $0.02934998 | $0.03042001 | $0.02880204 | $0.02911755 | $4.12M |
| 2026-08-31 | $0.02834353 | $0.02958767 | $0.02828313 | $0.02926778 | $2.92M |
| 2026-08-30 | $0.02971995 | $0.03052588 | $0.0281445 | $0.0282996 | $3.31M |
| 2026-08-29 | $0.02993073 | $0.03001834 | $0.02921054 | $0.02961325 | $2.63M |
| 2026-08-28 | $0.03260279 | $0.03327479 | $0.02975568 | $0.02989179 | $4.67M |
| 2026-08-27 | $0.03248556 | $0.03351938 | $0.03153625 | $0.03266599 | $4.83M |
| 2026-08-26 | $0.03210674 | $0.03336278 | $0.03151133 | $0.03263588 | $5.73M |