Kaia price history in 2019
In 2019 Kaia (KAIA) went from $0.0680 on 2019-09-26 to $0.11725 on 2019-12-31, a change of +72.43%. The highest price was $0.21001 on 2019-11-14 and the lowest $0.0680 on 2019-09-26. About $226.99M was traded across the year. The best day was 2019-11-12 (+17.98%) and the worst 2019-09-27 (-22.32%).
$0.0680Open · 2019-09-26
$0.11725Close · 2019-12-31
$0.21001High · 2019-11-14
$0.0680Low · 2019-09-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $0.0680 | $0.15268 | $0.0680 | $0.12529 | $9.99M | +84.25% |
| October | $0.12529 | $0.18293 | $0.12529 | $0.18048 | $68.50M | +44.05% |
| November | $0.18048 | $0.21001 | $0.14754 | $0.16556 | $73.39M | -8.27% |
| December | $0.16556 | $0.17891 | $0.11132 | $0.11725 | $75.10M | -29.18% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.11925 | $0.11925 | $0.11725 | $0.11725 | $2.67M | -1.68% |
| 2019-12-30 | $0.12293 | $0.12293 | $0.11925 | $0.11925 | $2.72M | -2.99% |
| 2019-12-29 | $0.11701 | $0.12293 | $0.11701 | $0.12293 | $2.87M | +5.06% |
| 2019-12-28 | $0.11676 | $0.11701 | $0.11676 | $0.11701 | $2.95M | +0.21% |
| 2019-12-27 | $0.11875 | $0.11875 | $0.11676 | $0.11676 | $2.38M | -1.68% |
| 2019-12-26 | $0.11574 | $0.11875 | $0.11574 | $0.11875 | $2.71M | +2.60% |
| 2019-12-25 | $0.11132 | $0.11574 | $0.11132 | $0.11574 | $2.50M | +3.97% |
| 2019-12-24 | $0.13971 | $0.13971 | $0.11132 | $0.11132 | $2.68M | -20.32% |
| 2019-12-23 | $0.13936 | $0.13971 | $0.13936 | $0.13971 | $2.42M | +0.25% |
| 2019-12-22 | $0.14099 | $0.14099 | $0.13936 | $0.13936 | $2.39M | -1.16% |
| 2019-12-21 | $0.14159 | $0.14159 | $0.14099 | $0.14099 | $2.72M | -0.42% |
| 2019-12-20 | $0.14187 | $0.14187 | $0.14159 | $0.14159 | $2.58M | -0.20% |
| 2019-12-19 | $0.14635 | $0.14635 | $0.14187 | $0.14187 | $2.37M | -3.06% |
| 2019-12-18 | $0.14634 | $0.14635 | $0.14634 | $0.14635 | $2.07M | +0.01% |
| 2019-12-17 | $0.14649 | $0.14649 | $0.14634 | $0.14634 | $2.50M | -0.10% |
| 2019-12-16 | $0.14697 | $0.14697 | $0.14649 | $0.14649 | $973.37K | -0.33% |
| 2019-12-15 | $0.14698 | $0.14698 | $0.14697 | $0.14697 | $358.74K | -0.01% |
| 2019-12-14 | $0.15138 | $0.15138 | $0.14698 | $0.14698 | $2.43M | -2.91% |
| 2019-12-13 | $0.15156 | $0.15156 | $0.15138 | $0.15138 | $2.35M | -0.12% |
| 2019-12-12 | $0.1705 | $0.1705 | $0.15156 | $0.15156 | $2.65M | -11.11% |
| 2019-12-11 | $0.16931 | $0.1705 | $0.16931 | $0.1705 | $2.74M | +0.70% |
| 2019-12-10 | $0.17226 | $0.17226 | $0.16931 | $0.16931 | $2.91M | -1.71% |
| 2019-12-09 | $0.17788 | $0.17788 | $0.17226 | $0.17226 | $3.09M | -3.16% |
| 2019-12-08 | $0.17847 | $0.17847 | $0.17788 | $0.17788 | $2.93M | -0.33% |
| 2019-12-07 | $0.17891 | $0.17891 | $0.17847 | $0.17847 | $3.09M | -0.25% |
| 2019-12-06 | $0.17432 | $0.17891 | $0.17432 | $0.17891 | $2.75M | +2.63% |
| 2019-12-05 | $0.17224 | $0.17432 | $0.17224 | $0.17432 | $2.53M | +1.21% |
| 2019-12-04 | $0.17719 | $0.17719 | $0.17224 | $0.17224 | $2.00M | -2.79% |
| 2019-12-03 | $0.17575 | $0.17719 | $0.17575 | $0.17719 | $1.35M | +0.82% |
| 2019-12-02 | $0.1726 | $0.17575 | $0.1726 | $0.17575 | $1.92M | +1.83% |
| 2019-12-01 | $0.16556 | $0.1726 | $0.16556 | $0.1726 | $2.49M | +4.25% |
| 2019-11-30 | $0.14754 | $0.16556 | $0.14754 | $0.16556 | $2.10M | +12.21% |
| 2019-11-29 | $0.16464 | $0.16464 | $0.14754 | $0.14754 | $2.26M | -10.39% |
| 2019-11-28 | $0.1492 | $0.16464 | $0.1492 | $0.16464 | $2.02M | +10.35% |
| 2019-11-27 | $0.15236 | $0.15236 | $0.1492 | $0.1492 | $2.25M | -2.07% |
| 2019-11-26 | $0.1689 | $0.1689 | $0.15236 | $0.15236 | $2.11M | -9.79% |
| 2019-11-25 | $0.17807 | $0.17807 | $0.1689 | $0.1689 | $2.11M | -5.15% |
| 2019-11-24 | $0.18182 | $0.18182 | $0.17807 | $0.17807 | $2.34M | -2.06% |
| 2019-11-23 | $0.17363 | $0.18182 | $0.17363 | $0.18182 | $2.32M | +4.72% |
| 2019-11-22 | $0.19925 | $0.19925 | $0.17363 | $0.17363 | $2.74M | -12.86% |
| 2019-11-21 | $0.17471 | $0.19925 | $0.17471 | $0.19925 | $3.13M | +14.05% |
| 2019-11-20 | $0.16851 | $0.17471 | $0.16851 | $0.17471 | $2.59M | +3.68% |
| 2019-11-19 | $0.18633 | $0.18633 | $0.16851 | $0.16851 | $2.40M | -9.56% |
| 2019-11-18 | $0.18475 | $0.18633 | $0.18475 | $0.18633 | $2.37M | +0.86% |
| 2019-11-17 | $0.18479 | $0.18479 | $0.18475 | $0.18475 | $2.65M | -0.02% |
| 2019-11-16 | $0.17948 | $0.18479 | $0.17948 | $0.18479 | $2.45M | +2.96% |
| 2019-11-15 | $0.21001 | $0.21001 | $0.17948 | $0.17948 | $2.92M | -14.54% |
| 2019-11-14 | $0.2056 | $0.21001 | $0.2056 | $0.21001 | $2.59M | +2.14% |
| 2019-11-13 | $0.18508 | $0.2056 | $0.18508 | $0.2056 | $2.95M | +11.09% |
| 2019-11-12 | $0.15688 | $0.18508 | $0.15688 | $0.18508 | $2.34M | +17.98% |
| 2019-11-11 | $0.15683 | $0.15688 | $0.15683 | $0.15688 | $1.85M | +0.03% |
| 2019-11-10 | $0.16204 | $0.16204 | $0.15683 | $0.15683 | $2.27M | -3.22% |
| 2019-11-09 | $0.15417 | $0.16204 | $0.15417 | $0.16204 | $1.97M | +5.10% |
| 2019-11-08 | $0.16935 | $0.16935 | $0.15417 | $0.15417 | $2.10M | -8.96% |
| 2019-11-07 | $0.16962 | $0.16962 | $0.16935 | $0.16935 | $2.91M | -0.16% |
| 2019-11-06 | $0.17004 | $0.17004 | $0.16962 | $0.16962 | $2.62M | -0.25% |
| 2019-11-05 | $0.1644 | $0.17004 | $0.1644 | $0.17004 | $2.73M | +3.43% |
| 2019-11-04 | $0.16707 | $0.16707 | $0.1644 | $0.1644 | $2.86M | -1.60% |
| 2019-11-03 | $0.16842 | $0.16842 | $0.16707 | $0.16707 | $2.84M | -0.80% |
| 2019-11-02 | $0.16863 | $0.16863 | $0.16842 | $0.16842 | $2.47M | -0.12% |
| 2019-11-01 | $0.18048 | $0.18048 | $0.16863 | $0.16863 | $2.14M | -6.57% |
| 2019-10-31 | $0.16527 | $0.18048 | $0.16527 | $0.18048 | $2.44M | +9.20% |
| 2019-10-30 | $0.16635 | $0.16635 | $0.16527 | $0.16527 | $2.47M | -0.65% |
| 2019-10-29 | $0.17375 | $0.17375 | $0.16635 | $0.16635 | $2.69M | -4.26% |
| 2019-10-28 | $0.17269 | $0.17375 | $0.17269 | $0.17375 | $2.36M | +0.61% |
| 2019-10-27 | $0.17251 | $0.17269 | $0.17251 | $0.17269 | $2.26M | +0.10% |
| 2019-10-26 | $0.17239 | $0.17251 | $0.17239 | $0.17251 | $3.25M | +0.07% |
| 2019-10-25 | $0.18293 | $0.18293 | $0.17239 | $0.17239 | $3.31M | -5.76% |
| 2019-10-24 | $0.18201 | $0.18293 | $0.18201 | $0.18293 | $2.76M | +0.51% |
| 2019-10-23 | $0.17961 | $0.18201 | $0.17961 | $0.18201 | $3.25M | +1.34% |
| 2019-10-22 | $0.17894 | $0.17961 | $0.17894 | $0.17961 | $2.57M | +0.37% |
| 2019-10-21 | $0.17277 | $0.17894 | $0.17277 | $0.17894 | $2.35M | +3.57% |
| 2019-10-20 | $0.17123 | $0.17277 | $0.17123 | $0.17277 | $2.19M | +0.90% |
| 2019-10-19 | $0.17248 | $0.17248 | $0.17123 | $0.17123 | $2.38M | -0.72% |
| 2019-10-18 | $0.16458 | $0.17248 | $0.16458 | $0.17248 | $2.11M | +4.80% |
| 2019-10-17 | $0.16071 | $0.16458 | $0.16071 | $0.16458 | $1.68M | +2.41% |
| 2019-10-16 | $0.15611 | $0.16071 | $0.15611 | $0.16071 | $2.47M | +2.95% |
| 2019-10-15 | $0.15385 | $0.15611 | $0.15385 | $0.15611 | $2.04M | +1.47% |
| 2019-10-14 | $0.15073 | $0.15385 | $0.15073 | $0.15385 | $2.10M | +2.07% |
| 2019-10-13 | $0.14558 | $0.15073 | $0.14558 | $0.15073 | $1.82M | +3.54% |
| 2019-10-12 | $0.14621 | $0.14621 | $0.14558 | $0.14558 | $2.01M | -0.43% |
| 2019-10-11 | $0.14917 | $0.14917 | $0.14621 | $0.14621 | $2.16M | -1.98% |
| 2019-10-10 | $0.14922 | $0.14922 | $0.14917 | $0.14917 | $1.97M | -0.03% |
| 2019-10-09 | $0.15009 | $0.15009 | $0.14922 | $0.14922 | $2.08M | -0.58% |
| 2019-10-08 | $0.14154 | $0.15009 | $0.14154 | $0.15009 | $1.78M | +6.04% |
| 2019-10-07 | $0.13542 | $0.14154 | $0.13542 | $0.14154 | $1.66M | +4.52% |
| 2019-10-06 | $0.13897 | $0.13897 | $0.13542 | $0.13542 | $1.58M | -2.55% |
| 2019-10-05 | $0.13009 | $0.13897 | $0.13009 | $0.13897 | $1.75M | +6.83% |
| 2019-10-04 | $0.13848 | $0.13848 | $0.13009 | $0.13009 | $1.79M | -6.06% |
| 2019-10-03 | $0.14951 | $0.14951 | $0.13848 | $0.13848 | $1.89M | -7.38% |
| 2019-10-02 | $0.12948 | $0.14951 | $0.12948 | $0.14951 | $1.90M | +15.47% |
| 2019-10-01 | $0.12529 | $0.12948 | $0.12529 | $0.12948 | $1.43M | +3.34% |
| 2019-09-30 | $0.1206 | $0.12529 | $0.1206 | $0.12529 | $1.68M | +3.89% |
| 2019-09-29 | $0.11312 | $0.1206 | $0.11312 | $0.1206 | $1.47M | +6.61% |
| 2019-09-28 | $0.1186 | $0.1186 | $0.11312 | $0.11312 | $1.20M | -4.62% |
| 2019-09-27 | $0.15268 | $0.15268 | $0.1186 | $0.1186 | $3.22M | -22.32% |
| 2019-09-26 | $0.0680 | $0.15268 | $0.0680 | $0.15268 | $2.43M | +124.53% |
Frequently asked questions
What was the Kaia price on January 1, 2019?
KAIA opened 2019-09-26 at $0.0680 and closed that day at $0.15268.
What was the highest price of Kaia in 2019?
The highest was $0.21001 on 2019-11-14; the lowest was $0.0680 on 2019-09-26.
How much did Kaia change in 2019?
KAIA moved +72.43% in 2019, from $0.0680 to $0.11725.
More about Kaia
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.