KAIA Historical USD Price
Daily close · Dec 7, 2023 → Dec 5, 2024Daily price history
Nov 6, 2024 → Dec 5, 2024| 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 |