KAIA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03017341 | $0.03191923 | $0.0301125 | $0.03133643 | $3.36M |
| 2026-11-08 | $0.03215275 | $0.03215275 | $0.02978771 | $0.03026167 | $2.77M |
| 2026-11-07 | $0.03304188 | $0.03314428 | $0.03189619 | $0.03218245 | $1.72M |
| 2026-11-06 | $0.03185267 | $0.03412692 | $0.03179967 | $0.03302923 | $3.95M |
| 2026-11-05 | $0.03459 | $0.03496368 | $0.03142706 | $0.03169857 | $4.13M |
| 2026-11-04 | $0.03292083 | $0.03476333 | $0.03154794 | $0.03468455 | $4.70M |
| 2026-11-03 | $0.03244643 | $0.03300942 | $0.03153686 | $0.03288733 | $3.10M |
| 2026-11-02 | $0.03333286 | $0.03366938 | $0.03189533 | $0.03233867 | $3.15M |
| 2026-11-01 | $0.03438556 | $0.03444529 | $0.03314002 | $0.03327426 | $2.62M |
| 2026-10-31 | $0.03390063 | $0.03471824 | $0.03336882 | $0.03451529 | $2.72M |
| 2026-10-30 | $0.032125 | $0.03412176 | $0.03091824 | $0.03396412 | $4.93M |
| 2026-10-29 | $0.03406889 | $0.03439 | $0.03212824 | $0.03218941 | $4.78M |
| 2026-10-28 | $0.03553353 | $0.0355975 | $0.03375647 | $0.03406889 | $4.15M |
| 2026-10-27 | $0.03462688 | $0.03560077 | $0.03391643 | $0.03560077 | $4.59M |
| 2026-10-26 | $0.03528733 | $0.03539143 | $0.03415429 | $0.03462313 | $3.64M |
| 2026-10-25 | $0.03643235 | $0.03794938 | $0.03504417 | $0.03536867 | $6.21M |
| 2026-10-24 | $0.03730438 | $0.03730438 | $0.03527444 | $0.03638294 | $6.10M |
| 2026-10-23 | $0.03798412 | $0.03914375 | $0.03648278 | $0.03734765 | $5.26M |
| 2026-10-22 | $0.04240375 | $0.04243375 | $0.03795 | $0.03802765 | $6.03M |
| 2026-10-21 | $0.04159273 | $0.04282155 | $0.0411069 | $0.04211538 | $5.36M |
| 2026-10-20 | $0.04107706 | $0.04269016 | $0.04054563 | $0.04171704 | $7.31M |
| 2026-10-19 | $0.04147118 | $0.04242688 | $0.04060583 | $0.04104882 | $6.48M |
| 2026-10-18 | $0.0438925 | $0.04419938 | $0.04011882 | $0.04137294 | $7.06M |
| 2026-10-17 | $0.04336333 | $0.044988 | $0.04301471 | $0.04396588 | $8.80M |
| 2026-10-16 | $0.04344595 | $0.04497375 | $0.04275889 | $0.04339059 | $10.31M |
| 2026-10-15 | $0.044354 | $0.044354 | $0.04145813 | $0.0436132 | $12.39M |
| 2026-10-14 | $0.04688111 | $0.04689867 | $0.04391313 | $0.04439267 | $13.50M |
| 2026-10-13 | $0.044934 | $0.04928667 | $0.04404375 | $0.046936 | $27.03M |
| 2026-10-12 | $0.05182429 | $0.05404 | $0.04434688 | $0.04500563 | $30.65M |
| 2026-10-11 | $0.056545 | $0.056545 | $0.05161824 | $0.0519475 | $78.10M |