Kaia price history in 2020
In 2020 Kaia (KAIA) went from $0.11725 on 2020-01-01 to $0.486365 on 2020-12-31, a change of +314.81%. The highest price was $0.8304 on 2020-08-29 and the lowest $0.0643 on 2020-05-05. About $225.39M was traded across the year. The best day was 2020-06-04 (+153.55%) and the worst 2020-03-12 (-45.20%).
$0.11725Open · 2020-01-01
$0.486365Close · 2020-12-31
$0.8304High · 2020-08-29
$0.0643Low · 2020-05-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.11725 | $0.16211 | $0.11725 | $0.16211 | $64.35M | +38.26% |
| February | $0.16211 | $0.23079 | $0.13753 | $0.18649 | $58.92M | +15.04% |
| March | $0.18649 | $0.18649 | $0.08955 | $0.11665 | $37.90M | -37.45% |
| April | $0.11665 | $0.12316 | $0.06474 | $0.06889 | $4.98M | -40.94% |
| May | $0.06889 | $0.14487 | $0.0643 | $0.126862 | $3.63M | +84.15% |
| June | $0.12653 | $0.38998 | $0.11889 | $0.158495 | $9.65M | +25.26% |
| July | $0.1576 | $0.1800 | $0.13484 | $0.157826 | $5.48M | +0.14% |
| August | $0.15784 | $0.8304 | $0.1450 | $0.808256 | $16.06M | +412.07% |
| September | $0.80838 | $0.82645 | $0.3200 | $0.436789 | $9.86M | -45.97% |
| October | $0.47981 | $0.53886 | $0.38246 | $0.44516 | $4.48M | -7.22% |
| November | $0.43174 | $0.6000 | $0.4000 | $0.451217 | $4.88M | +4.51% |
| December | $0.4646 | $0.60271 | $0.4120 | $0.486365 | $5.19M | +4.68% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.4798 | $0.486365 | $0.4538 | $0.486365 | $183.37K | -2.32% |
| 2020-12-30 | $0.49867 | $0.51635 | $0.48841 | $0.497937 | $178.39K | +1.52% |
| 2020-12-29 | $0.53852 | $0.53853 | $0.48841 | $0.490498 | $146.07K | -6.28% |
| 2020-12-28 | $0.50844 | $0.54075 | $0.48744 | $0.523373 | $117.74K | +2.77% |
| 2020-12-27 | $0.52796 | $0.52907 | $0.50813 | $0.509252 | $106.06K | -1.17% |
| 2020-12-26 | $0.51405 | $0.52282 | $0.4964 | $0.515267 | $226.06K | +2.30% |
| 2020-12-25 | $0.49302 | $0.50502 | $0.49199 | $0.503699 | $122.64K | +1.44% |
| 2020-12-24 | $0.49407 | $0.496546 | $0.4120 | $0.496546 | $137.64K | +1.56% |
| 2020-12-23 | $0.53646 | $0.5371 | $0.488896 | $0.488896 | $116.97K | -7.39% |
| 2020-12-22 | $0.54269 | $0.5450 | $0.50954 | $0.527911 | $550.15K | -4.51% |
| 2020-12-21 | $0.55015 | $0.57684 | $0.54992 | $0.552843 | $146.20K | -0.05% |
| 2020-12-20 | $0.54345 | $0.553111 | $0.54333 | $0.553111 | $117.63K | -0.04% |
| 2020-12-19 | $0.53876 | $0.553332 | $0.53846 | $0.553332 | $130.45K | +1.51% |
| 2020-12-18 | $0.53921 | $0.56287 | $0.53845 | $0.54508 | $129.54K | -0.69% |
| 2020-12-17 | $0.553335 | $0.573034 | $0.54818 | $0.548844 | $220.31K | +0.82% |
| 2020-12-16 | $0.553964 | $0.58019 | $0.54329 | $0.544387 | $137.95K | -1.45% |
| 2020-12-15 | $0.52944 | $0.552416 | $0.51117 | $0.552416 | $129.09K | +1.95% |
| 2020-12-14 | $0.52765 | $0.541838 | $0.52081 | $0.541838 | $123.10K | +3.03% |
| 2020-12-13 | $0.58037 | $0.58071 | $0.525917 | $0.525917 | $128.49K | -9.03% |
| 2020-12-12 | $0.441587 | $0.60271 | $0.441572 | $0.578132 | $253.32K | +28.03% |
| 2020-12-11 | $0.45432 | $0.45852 | $0.451542 | $0.451542 | $105.33K | +0.09% |
| 2020-12-10 | $0.45442 | $0.45649 | $0.451148 | $0.451148 | $116.89K | +0.87% |
| 2020-12-09 | $0.45616 | $0.45649 | $0.44726 | $0.44726 | $134.89K | -1.26% |
| 2020-12-08 | $0.44802 | $0.4565 | $0.44768 | $0.452959 | $121.38K | +0.60% |
| 2020-12-07 | $0.4614 | $0.46337 | $0.44767 | $0.450273 | $134.51K | -2.18% |
| 2020-12-06 | $0.45626 | $0.46436 | $0.45246 | $0.460312 | $73.06K | +0.76% |
| 2020-12-05 | $0.44809 | $0.45758 | $0.44767 | $0.456851 | $96.27K | +2.87% |
| 2020-12-04 | $0.45227 | $0.4800 | $0.43896 | $0.444116 | $153.69K | -1.64% |
| 2020-12-03 | $0.43311 | $0.46552 | $0.43028 | $0.451506 | $520.15K | +2.23% |
| 2020-12-02 | $0.43699 | $0.4494 | $0.42546 | $0.441646 | $162.99K | -3.19% |
| 2020-12-01 | $0.4646 | $0.47502 | $0.4200 | $0.456185 | $167.54K | +1.10% |
| 2020-11-30 | $0.43564 | $0.47726 | $0.42199 | $0.451217 | $315.49K | +5.34% |
| 2020-11-29 | $0.43159 | $0.43254 | $0.428336 | $0.428336 | $133.26K | -2.84% |
| 2020-11-28 | $0.41234 | $0.4500 | $0.4100 | $0.440864 | $199.54K | +4.69% |
| 2020-11-27 | $0.42011 | $0.42976 | $0.4069 | $0.421125 | $162.22K | -1.63% |
| 2020-11-26 | $0.44453 | $0.4450 | $0.428118 | $0.428118 | $100.04K | -4.14% |
| 2020-11-25 | $0.4458 | $0.44707 | $0.44219 | $0.4466 | $83.29K | -1.47% |
| 2020-11-24 | $0.43182 | $0.4628 | $0.41001 | $0.453253 | $240.17K | +0.25% |
| 2020-11-23 | $0.4693 | $0.4703 | $0.452126 | $0.452126 | $103.49K | -1.90% |
| 2020-11-22 | $0.45363 | $0.47174 | $0.45127 | $0.460861 | $91.86K | +1.93% |
| 2020-11-21 | $0.47358 | $0.47492 | $0.452134 | $0.452134 | $86.15K | -3.77% |
| 2020-11-20 | $0.47342 | $0.47484 | $0.469868 | $0.469868 | $77.99K | +0.20% |
| 2020-11-19 | $0.46955 | $0.49095 | $0.468933 | $0.468933 | $79.12K | +1.20% |
| 2020-11-18 | $0.4939 | $0.49668 | $0.46335 | $0.46335 | $79.35K | -5.36% |
| 2020-11-17 | $0.4483 | $0.4945 | $0.4476 | $0.489606 | $77.41K | +9.18% |
| 2020-11-16 | $0.44711 | $0.6000 | $0.4000 | $0.448452 | $815.86K | +0.56% |
| 2020-11-15 | $0.44419 | $0.44597 | $0.4430 | $0.445942 | $74.11K | -0.02% |
| 2020-11-14 | $0.46168 | $0.4623 | $0.44263 | $0.446051 | $74.25K | -3.01% |
| 2020-11-13 | $0.46892 | $0.47999 | $0.45582 | $0.459881 | $80.42K | -1.37% |
| 2020-11-12 | $0.47021 | $0.47194 | $0.466251 | $0.466251 | $78.74K | -0.36% |
| 2020-11-11 | $0.44512 | $0.47725 | $0.42802 | $0.467941 | $225.65K | -2.59% |
| 2020-11-10 | $0.48137 | $0.48483 | $0.480359 | $0.480359 | $76.73K | +2.21% |
| 2020-11-09 | $0.44415 | $0.469968 | $0.41704 | $0.469968 | $234.05K | +0.21% |
| 2020-11-08 | $0.48419 | $0.48425 | $0.468982 | $0.468982 | $119.47K | +1.44% |
| 2020-11-07 | $0.46192 | $0.5450 | $0.43134 | $0.462316 | $141.73K | -3.45% |
| 2020-11-06 | $0.44714 | $0.51271 | $0.44685 | $0.478822 | $72.25K | +6.30% |
| 2020-11-05 | $0.42049 | $0.46232 | $0.41063 | $0.45045 | $195.32K | +7.92% |
| 2020-11-04 | $0.42758 | $0.42801 | $0.40243 | $0.417391 | $244.54K | -0.18% |
| 2020-11-03 | $0.44434 | $0.44729 | $0.40595 | $0.41816 | $110.87K | -2.83% |
| 2020-11-02 | $0.43776 | $0.44786 | $0.41614 | $0.43032 | $419.95K | -2.02% |
| 2020-11-01 | $0.43174 | $0.4409 | $0.43074 | $0.43921 | $87.93K | -1.34% |
| 2020-10-31 | $0.43111 | $0.44516 | $0.43049 | $0.44516 | $131.76K | +2.67% |
| 2020-10-30 | $0.43181 | $0.433572 | $0.4300 | $0.433572 | $75.06K | -1.01% |
| 2020-10-29 | $0.42279 | $0.437993 | $0.42204 | $0.437993 | $133.05K | +1.55% |
| 2020-10-28 | $0.48304 | $0.48317 | $0.42203 | $0.431304 | $122.16K | -10.04% |
| 2020-10-27 | $0.48072 | $0.48317 | $0.45966 | $0.479457 | $128.76K | -0.21% |
| 2020-10-26 | $0.4833 | $0.50126 | $0.4735 | $0.480475 | $228.02K | -3.09% |
| 2020-10-25 | $0.50131 | $0.50137 | $0.495791 | $0.495791 | $97.74K | -1.18% |
| 2020-10-24 | $0.48855 | $0.50173 | $0.4884 | $0.50173 | $71.72K | +2.47% |
| 2020-10-23 | $0.47859 | $0.48982 | $0.47825 | $0.489625 | $75.26K | -0.77% |
| 2020-10-22 | $0.4854 | $0.53886 | $0.48209 | $0.493431 | $187.84K | +1.30% |
| 2020-10-21 | $0.49035 | $0.49126 | $0.46595 | $0.48708 | $132.98K | -0.74% |
| 2020-10-20 | $0.50308 | $0.53167 | $0.47222 | $0.490722 | $210.91K | -0.81% |
| 2020-10-19 | $0.50575 | $0.50599 | $0.49306 | $0.494743 | $76.64K | -1.66% |
| 2020-10-18 | $0.44134 | $0.51886 | $0.44132 | $0.503105 | $102.41K | +15.64% |
| 2020-10-17 | $0.44364 | $0.4491 | $0.435075 | $0.435075 | $117.89K | -1.87% |
| 2020-10-16 | $0.44258 | $0.44397 | $0.44132 | $0.443348 | $123.10K | -0.63% |
| 2020-10-15 | $0.44165 | $0.4491 | $0.44132 | $0.446156 | $88.29K | -0.03% |
| 2020-10-14 | $0.44161 | $0.446292 | $0.44125 | $0.446292 | $82.02K | +0.65% |
| 2020-10-13 | $0.41679 | $0.45423 | $0.41657 | $0.44342 | $90.30K | -0.11% |
| 2020-10-12 | $0.48103 | $0.49165 | $0.443912 | $0.443912 | $133.58K | +6.54% |
| 2020-10-11 | $0.41687 | $0.41687 | $0.41667 | $0.41667 | $61.07K | -9.60% |
| 2020-10-10 | $0.48533 | $0.52125 | $0.460917 | $0.460917 | $195.93K | +2.66% |
| 2020-10-09 | $0.3825 | $0.448987 | $0.38246 | $0.448987 | $119.96K | +9.79% |
| 2020-10-08 | $0.4176 | $0.44168 | $0.408953 | $0.408953 | $138.57K | +1.39% |
| 2020-10-07 | $0.45095 | $0.47188 | $0.403353 | $0.403353 | $262.62K | -9.53% |
| 2020-10-06 | $0.46745 | $0.5000 | $0.44465 | $0.445833 | $286.76K | +2.68% |
| 2020-10-05 | $0.42006 | $0.434185 | $0.41935 | $0.434185 | $122.02K | -3.57% |
| 2020-10-04 | $0.40304 | $0.450239 | $0.40282 | $0.450239 | $124.48K | +2.69% |
| 2020-10-03 | $0.39117 | $0.438431 | $0.39112 | $0.438431 | $143.16K | -4.72% |
| 2020-10-02 | $0.48194 | $0.48194 | $0.46013 | $0.46013 | $437.86K | +1.79% |
| 2020-10-01 | $0.47981 | $0.50496 | $0.452022 | $0.452022 | $181.93K | +3.49% |
| 2020-09-30 | $0.43083 | $0.43965 | $0.41187 | $0.436789 | $115.89K | -1.35% |
| 2020-09-29 | $0.43824 | $0.442781 | $0.42778 | $0.442781 | $82.50K | -5.85% |
| 2020-09-28 | $0.4167 | $0.470277 | $0.41509 | $0.470277 | $117.57K | +1.23% |
| 2020-09-27 | $0.50476 | $0.51977 | $0.464574 | $0.464574 | $169.83K | +3.28% |
| 2020-09-26 | $0.3512 | $0.449835 | $0.35048 | $0.449835 | $131.25K | -10.70% |
| 2020-09-25 | $0.51501 | $0.51501 | $0.50371 | $0.50371 | $212.14K | +18.45% |
| 2020-09-24 | $0.45176 | $0.4527 | $0.3200 | $0.425235 | $131.66K | -11.67% |
| 2020-09-23 | $0.43058 | $0.48652 | $0.43035 | $0.481425 | $97.45K | +0.57% |
| 2020-09-22 | $0.45961 | $0.47869 | $0.38438 | $0.47869 | $99.68K | -6.28% |
| 2020-09-21 | $0.6021 | $0.61033 | $0.510791 | $0.510791 | $216.93K | +2.14% |
| 2020-09-20 | $0.56675 | $0.56675 | $0.50008 | $0.50008 | $79.50K | -12.54% |
| 2020-09-19 | $0.57665 | $0.5800 | $0.56669 | $0.571757 | $71.06K | -3.67% |
| 2020-09-18 | $0.61211 | $0.6376 | $0.59187 | $0.593522 | $170.88K | -1.28% |
| 2020-09-17 | $0.63227 | $0.6323 | $0.57999 | $0.601195 | $585.67K | -4.12% |
| 2020-09-16 | $0.62337 | $0.67235 | $0.58023 | $0.626996 | $260.60K | +3.59% |
| 2020-09-15 | $0.61828 | $0.62218 | $0.6000 | $0.605261 | $81.06K | -6.74% |
| 2020-09-14 | $0.66985 | $0.7300 | $0.61469 | $0.649013 | $788.80K | +1.57% |
| 2020-09-13 | $0.61467 | $0.67911 | $0.6000 | $0.638977 | $89.67K | +0.27% |
| 2020-09-12 | $0.6240 | $0.637278 | $0.6000 | $0.637278 | $99.88K | -1.50% |
| 2020-09-11 | $0.63072 | $0.646996 | $0.62317 | $0.646996 | $117.29K | -4.13% |
| 2020-09-10 | $0.74999 | $0.75315 | $0.66912 | $0.674861 | $795.11K | -7.00% |
| 2020-09-09 | $0.62428 | $0.75294 | $0.62297 | $0.725688 | $309.58K | +17.39% |
| 2020-09-08 | $0.6475 | $0.7000 | $0.618192 | $0.618192 | $569.24K | -0.79% |
| 2020-09-07 | $0.67629 | $0.68291 | $0.6000 | $0.623109 | $234.57K | -5.16% |
| 2020-09-06 | $0.67527 | $0.6753 | $0.55655 | $0.657009 | $119.09K | +1.77% |
| 2020-09-05 | $0.74662 | $0.74812 | $0.60107 | $0.64561 | $501.27K | -8.33% |
| 2020-09-04 | $0.77065 | $0.77675 | $0.6800 | $0.704283 | $516.12K | -4.97% |
| 2020-09-03 | $0.77196 | $0.8260 | $0.74108 | $0.74108 | $377.69K | -3.70% |
| 2020-09-02 | $0.81111 | $0.81254 | $0.74999 | $0.769515 | $1.42M | -3.21% |
| 2020-09-01 | $0.80838 | $0.82645 | $0.76957 | $0.795011 | $1.29M | -1.64% |
| 2020-08-31 | $0.81657 | $0.8269 | $0.80769 | $0.808256 | $544.63K | -1.11% |
| 2020-08-30 | $0.81596 | $0.81996 | $0.7930 | $0.817357 | $300.06K | +0.22% |
| 2020-08-29 | $0.7455 | $0.8304 | $0.74521 | $0.815537 | $536.93K | +8.95% |
| 2020-08-28 | $0.57686 | $0.77999 | $0.57646 | $0.748523 | $373.43K | -0.10% |
| 2020-08-27 | $0.77453 | $0.77453 | $0.74924 | $0.74924 | $490.35K | +8.52% |
| 2020-08-26 | $0.57166 | $0.690427 | $0.57139 | $0.690427 | $140.41K | -10.91% |
| 2020-08-25 | $0.82009 | $0.82009 | $0.7750 | $0.7750 | $417.43K | -5.49% |
| 2020-08-24 | $0.75825 | $0.8200 | $0.75825 | $0.8200 | $1.81M | +8.17% |
| 2020-08-23 | $0.6913 | $0.75806 | $0.6913 | $0.75806 | $418.89K | +4.56% |
| 2020-08-22 | $0.63977 | $0.72499 | $0.63977 | $0.72499 | $318.50K | +19.15% |
| 2020-08-21 | $0.61002 | $0.66432 | $0.58806 | $0.608464 | $181.14K | +10.37% |
| 2020-08-20 | $0.52463 | $0.56959 | $0.4600 | $0.551275 | $104.62K | -2.51% |
| 2020-08-19 | $0.6200 | $0.7300 | $0.565468 | $0.565468 | $208.02K | -4.31% |
| 2020-08-18 | $0.60187 | $0.7000 | $0.5800 | $0.590924 | $313.25K | +0.44% |
| 2020-08-17 | $0.6172 | $0.65001 | $0.5800 | $0.588313 | $292.31K | -2.12% |
| 2020-08-16 | $0.62601 | $0.68148 | $0.601073 | $0.601073 | $306.43K | -3.13% |
| 2020-08-15 | $0.52602 | $0.64299 | $0.5260 | $0.620523 | $400.49K | +14.95% |
| 2020-08-14 | $0.62033 | $0.62322 | $0.50168 | $0.53983 | $661.45K | -12.48% |
| 2020-08-13 | $0.6436 | $0.75381 | $0.5688 | $0.616781 | $1.78M | -5.49% |
| 2020-08-12 | $0.43996 | $0.78418 | $0.42126 | $0.652591 | $2.39M | +51.80% |
| 2020-08-11 | $0.34152 | $0.4300 | $0.28804 | $0.429888 | $444.53K | +24.38% |
| 2020-08-10 | $0.3129 | $0.3520 | $0.31016 | $0.345626 | $201.08K | +6.46% |
| 2020-08-09 | $0.30073 | $0.37515 | $0.26727 | $0.324662 | $593.30K | +7.93% |
| 2020-08-08 | $0.2343 | $0.30491 | $0.23428 | $0.300809 | $243.12K | +28.78% |
| 2020-08-07 | $0.24157 | $0.2500 | $0.23294 | $0.233585 | $219.68K | -4.04% |
| 2020-08-06 | $0.2387 | $0.25399 | $0.20409 | $0.243428 | $243.95K | +2.00% |
| 2020-08-05 | $0.19273 | $0.25142 | $0.18161 | $0.238661 | $326.78K | +28.68% |
| 2020-08-04 | $0.15983 | $0.2010 | $0.14888 | $0.185467 | $705.09K | +15.95% |
| 2020-08-03 | $0.15557 | $0.16101 | $0.14885 | $0.159952 | $870.75K | +1.38% |
| 2020-08-02 | $0.15784 | $0.1610 | $0.1450 | $0.157772 | $129.45K | +0.63% |
| 2020-08-01 | $0.15784 | $0.16205 | $0.1522 | $0.156777 | $83.54K | -0.66% |
| 2020-07-31 | $0.15654 | $0.1800 | $0.1440 | $0.157826 | $537.39K | +1.11% |
| 2020-07-30 | $0.1540 | $0.1567 | $0.14901 | $0.156097 | $379.96K | +1.32% |
| 2020-07-29 | $0.1555 | $0.15554 | $0.15242 | $0.154067 | $85.79K | -1.09% |
| 2020-07-28 | $0.15379 | $0.15621 | $0.15132 | $0.155766 | $77.81K | +1.31% |
| 2020-07-27 | $0.15603 | $0.15698 | $0.15102 | $0.153745 | $124.26K | -1.15% |
| 2020-07-26 | $0.15617 | $0.15718 | $0.1530 | $0.155528 | $72.34K | -0.70% |
| 2020-07-25 | $0.15501 | $0.1572 | $0.15383 | $0.156629 | $91.82K | +1.06% |
| 2020-07-24 | $0.15302 | $0.1560 | $0.15205 | $0.154993 | $111.78K | +0.60% |
| 2020-07-23 | $0.15538 | $0.1583 | $0.15288 | $0.154069 | $222.06K | -2.15% |
| 2020-07-22 | $0.15597 | $0.1592 | $0.15301 | $0.157451 | $125.42K | +0.84% |
| 2020-07-21 | $0.15814 | $0.15832 | $0.15562 | $0.156146 | $275.04K | -1.34% |
| 2020-07-20 | $0.16719 | $0.1680 | $0.15549 | $0.15826 | $278.49K | -4.10% |
| 2020-07-19 | $0.16074 | $0.16801 | $0.15801 | $0.165019 | $49.30K | +3.01% |
| 2020-07-18 | $0.15703 | $0.16385 | $0.1562 | $0.160199 | $64.18K | +1.83% |
| 2020-07-17 | $0.15911 | $0.15912 | $0.15102 | $0.157316 | $129.02K | -1.00% |
| 2020-07-16 | $0.16096 | $0.16369 | $0.1541 | $0.158906 | $83.13K | -1.53% |
| 2020-07-15 | $0.1604 | $0.16576 | $0.15604 | $0.161374 | $95.17K | -2.36% |
| 2020-07-14 | $0.16652 | $0.16669 | $0.1580 | $0.165276 | $72.84K | +0.00% |
| 2020-07-13 | $0.1617 | $0.16792 | $0.16161 | $0.165268 | $108.80K | +0.76% |
| 2020-07-12 | $0.1659 | $0.1800 | $0.1585 | $0.164024 | $135.44K | +3.90% |
| 2020-07-11 | $0.15247 | $0.16474 | $0.14665 | $0.15787 | $131.08K | +3.95% |
| 2020-07-10 | $0.14102 | $0.15615 | $0.14028 | $0.151877 | $133.69K | +7.56% |
| 2020-07-09 | $0.14118 | $0.14819 | $0.13484 | $0.1412 | $128.54K | -0.66% |
| 2020-07-08 | $0.14591 | $0.15623 | $0.14012 | $0.142139 | $777.90K | -0.60% |
| 2020-07-07 | $0.14991 | $0.1620 | $0.1400 | $0.142998 | $417.52K | -2.82% |
| 2020-07-06 | $0.14233 | $0.15006 | $0.13844 | $0.147147 | $187.86K | +2.53% |
| 2020-07-05 | $0.14312 | $0.15098 | $0.14208 | $0.143514 | $116.62K | +0.01% |
| 2020-07-04 | $0.13975 | $0.14589 | $0.13871 | $0.143498 | $82.84K | +2.26% |
| 2020-07-03 | $0.1428 | $0.14573 | $0.13531 | $0.14032 | $91.95K | -1.09% |
| 2020-07-02 | $0.15687 | $0.15934 | $0.141871 | $0.141871 | $151.67K | -9.25% |
| 2020-07-01 | $0.1576 | $0.15781 | $0.1499 | $0.156336 | $139.19K | -1.36% |
| 2020-06-30 | $0.1617 | $0.16265 | $0.15081 | $0.158495 | $114.27K | -2.41% |
| 2020-06-29 | $0.16221 | $0.18018 | $0.15792 | $0.162405 | $127.33K | -0.18% |
| 2020-06-28 | $0.16009 | $0.16498 | $0.15986 | $0.162691 | $79.28K | +1.34% |
| 2020-06-27 | $0.16315 | $0.16897 | $0.16009 | $0.160541 | $85.15K | -1.63% |
| 2020-06-26 | $0.16334 | $0.16442 | $0.16082 | $0.163206 | $90.47K | -0.10% |
| 2020-06-25 | $0.17139 | $0.17291 | $0.16117 | $0.16337 | $114.72K | -4.65% |
| 2020-06-24 | $0.17096 | $0.17826 | $0.16481 | $0.171339 | $150.42K | -0.09% |
| 2020-06-23 | $0.18502 | $0.18537 | $0.16105 | $0.171502 | $163.19K | -7.30% |
| 2020-06-22 | $0.18879 | $0.19231 | $0.17331 | $0.185012 | $188.16K | -1.94% |
| 2020-06-21 | $0.17036 | $0.19019 | $0.17024 | $0.188673 | $163.69K | +11.00% |
| 2020-06-20 | $0.16848 | $0.17438 | $0.16501 | $0.169978 | $145.51K | +1.64% |
| 2020-06-19 | $0.16252 | $0.18225 | $0.16241 | $0.167228 | $209.70K | +2.50% |
| 2020-06-18 | $0.1761 | $0.17629 | $0.16101 | $0.163141 | $152.32K | -6.85% |
| 2020-06-17 | $0.1969 | $0.19731 | $0.15984 | $0.175135 | $278.43K | -11.06% |
| 2020-06-16 | $0.20553 | $0.20944 | $0.18587 | $0.196922 | $127.10K | -4.98% |
| 2020-06-15 | $0.21432 | $0.21524 | $0.19662 | $0.207245 | $179.89K | -3.85% |
| 2020-06-14 | $0.21018 | $0.2189 | $0.20344 | $0.215535 | $128.69K | +1.92% |
| 2020-06-13 | $0.20513 | $0.2272 | $0.20467 | $0.211471 | $219.29K | +2.98% |
| 2020-06-12 | $0.18515 | $0.21164 | $0.18246 | $0.20535 | $166.56K | +8.07% |
| 2020-06-11 | $0.20851 | $0.23981 | $0.1824 | $0.190023 | $261.02K | -11.30% |
| 2020-06-10 | $0.26163 | $0.26235 | $0.20328 | $0.214239 | $250.24K | -16.61% |
| 2020-06-09 | $0.3026 | $0.30879 | $0.22662 | $0.256914 | $407.69K | -13.05% |
| 2020-06-08 | $0.2800 | $0.3367 | $0.27765 | $0.295458 | $671.98K | +8.66% |
| 2020-06-07 | $0.25802 | $0.28909 | $0.24549 | $0.271914 | $385.61K | +6.90% |
| 2020-06-06 | $0.22607 | $0.27999 | $0.20804 | $0.254358 | $742.46K | +11.80% |
| 2020-06-05 | $0.37628 | $0.38998 | $0.19869 | $0.227511 | $1.18M | -39.45% |
| 2020-06-04 | $0.15104 | $0.38645 | $0.14837 | $0.375716 | $1.66M | +153.55% |
| 2020-06-03 | $0.14787 | $0.15236 | $0.1200 | $0.148184 | $364.00K | +1.81% |
| 2020-06-02 | $0.14061 | $0.1700 | $0.13069 | $0.145554 | $600.20K | +4.27% |
| 2020-06-01 | $0.12653 | $0.14494 | $0.11889 | $0.1396 | $241.80K | +10.04% |
| 2020-05-31 | $0.1200 | $0.14487 | $0.1200 | $0.126862 | $189.83K | +6.31% |
| 2020-05-30 | $0.12686 | $0.1271 | $0.11886 | $0.119327 | $99.53K | -6.15% |
| 2020-05-29 | $0.12632 | $0.13474 | $0.11311 | $0.12714 | $221.32K | +1.29% |
| 2020-05-28 | $0.11982 | $0.13659 | $0.11149 | $0.125515 | $232.37K | +5.22% |
| 2020-05-27 | $0.11111 | $0.1200 | $0.10742 | $0.119285 | $135.50K | +6.67% |
| 2020-05-26 | $0.10014 | $0.111829 | $0.09997 | $0.111829 | $107.07K | +11.72% |
| 2020-05-25 | $0.09846 | $0.1012 | $0.09495 | $0.100097 | $102.65K | +1.17% |
| 2020-05-24 | $0.10068 | $0.10534 | $0.09799 | $0.098942 | $103.99K | -1.46% |
| 2020-05-23 | $0.10102 | $0.10286 | $0.09704 | $0.100412 | $121.15K | -2.39% |
| 2020-05-22 | $0.10476 | $0.10704 | $0.09695 | $0.102867 | $165.25K | -2.02% |
| 2020-05-21 | $0.11507 | $0.11507 | $0.10014 | $0.104986 | $173.93K | -9.32% |
| 2020-05-20 | $0.11123 | $0.11638 | $0.10352 | $0.115782 | $196.25K | +3.10% |
| 2020-05-19 | $0.10345 | $0.11761 | $0.09294 | $0.1123 | $142.86K | +8.56% |
| 2020-05-18 | $0.09189 | $0.10348 | $0.08801 | $0.103442 | $159.92K | +12.41% |
| 2020-05-17 | $0.08853 | $0.09267 | $0.0850 | $0.092022 | $102.56K | +4.98% |
| 2020-05-16 | $0.08533 | $0.09176 | $0.0830 | $0.08766 | $115.21K | +3.19% |
| 2020-05-15 | $0.08756 | $0.09321 | $0.07311 | $0.084947 | $136.67K | -2.52% |
| 2020-05-14 | $0.09919 | $0.1051 | $0.08235 | $0.087144 | $176.65K | -11.39% |
| 2020-05-13 | $0.10817 | $0.11621 | $0.07626 | $0.098341 | $158.10K | -9.09% |
| 2020-05-12 | $0.10063 | $0.10817 | $0.10063 | $0.10817 | $137.79K | +7.49% |
| 2020-05-11 | $0.0779 | $0.10063 | $0.0779 | $0.10063 | $89.26K | +29.18% |
| 2020-05-10 | $0.07982 | $0.07982 | $0.0779 | $0.0779 | $63.66K | -2.41% |
| 2020-05-09 | $0.08177 | $0.08177 | $0.07982 | $0.07982 | $61.76K | -2.38% |
| 2020-05-08 | $0.07198 | $0.08177 | $0.07198 | $0.08177 | $68.40K | +13.60% |
| 2020-05-07 | $0.06654 | $0.07198 | $0.06654 | $0.07198 | $55.31K | +8.18% |
| 2020-05-06 | $0.0643 | $0.06654 | $0.0643 | $0.06654 | $48.99K | +3.48% |
| 2020-05-05 | $0.06789 | $0.06789 | $0.0643 | $0.0643 | $52.95K | -5.29% |
| 2020-05-04 | $0.06744 | $0.06789 | $0.06744 | $0.06789 | $50.98K | +0.67% |
| 2020-05-03 | $0.06724 | $0.06744 | $0.06724 | $0.06744 | $56.99K | +0.30% |
| 2020-05-02 | $0.06825 | $0.06825 | $0.06724 | $0.06724 | $54.28K | -1.48% |
| 2020-05-01 | $0.06889 | $0.06889 | $0.06825 | $0.06825 | $52.13K | -0.93% |
| 2020-04-30 | $0.06474 | $0.06889 | $0.06474 | $0.06889 | $49.87K | +6.41% |
| 2020-04-29 | $0.06674 | $0.06674 | $0.06474 | $0.06474 | $54.72K | -3.00% |
| 2020-04-28 | $0.07228 | $0.07228 | $0.06674 | $0.06674 | $52.92K | -7.66% |
| 2020-04-27 | $0.08577 | $0.08577 | $0.07228 | $0.07228 | $58.90K | -15.73% |
| 2020-04-26 | $0.0799 | $0.08577 | $0.0799 | $0.08577 | $80.19K | +7.35% |
| 2020-04-25 | $0.08578 | $0.08578 | $0.0799 | $0.0799 | $65.50K | -6.85% |
| 2020-04-24 | $0.08353 | $0.08578 | $0.08353 | $0.08578 | $57.09K | +2.69% |
| 2020-04-23 | $0.08011 | $0.08353 | $0.08011 | $0.08353 | $58.85K | +4.27% |
| 2020-04-22 | $0.07987 | $0.08011 | $0.07987 | $0.08011 | $53.64K | +0.30% |
| 2020-04-21 | $0.08076 | $0.08076 | $0.07987 | $0.07987 | $72.83K | -1.10% |
| 2020-04-20 | $0.08033 | $0.08076 | $0.08033 | $0.08076 | $109.55K | +0.54% |
| 2020-04-19 | $0.08243 | $0.08243 | $0.08033 | $0.08033 | $156.22K | -2.55% |
| 2020-04-18 | $0.07958 | $0.08243 | $0.07958 | $0.08243 | $259.69K | +3.58% |
| 2020-04-17 | $0.07994 | $0.07994 | $0.07958 | $0.07958 | $138.59K | -0.45% |
| 2020-04-16 | $0.07979 | $0.07994 | $0.07979 | $0.07994 | $164.33K | +0.19% |
| 2020-04-15 | $0.08544 | $0.08544 | $0.07979 | $0.07979 | $230.32K | -6.61% |
| 2020-04-14 | $0.08769 | $0.08769 | $0.08544 | $0.08544 | $238.23K | -2.57% |
| 2020-04-13 | $0.08256 | $0.08769 | $0.08256 | $0.08769 | $255.79K | +6.21% |
| 2020-04-12 | $0.08554 | $0.08554 | $0.08256 | $0.08256 | $290.50K | -3.48% |
| 2020-04-11 | $0.10342 | $0.10342 | $0.08554 | $0.08554 | $273.43K | -17.29% |
| 2020-04-10 | $0.11545 | $0.11545 | $0.10342 | $0.10342 | $266.18K | -10.42% |
| 2020-04-09 | $0.12187 | $0.12187 | $0.11545 | $0.11545 | $268.79K | -5.27% |
| 2020-04-08 | $0.12263 | $0.12263 | $0.12187 | $0.12187 | $209.83K | -0.62% |
| 2020-04-07 | $0.12316 | $0.12316 | $0.12263 | $0.12263 | $204.63K | -0.43% |
| 2020-04-06 | $0.12147 | $0.12316 | $0.12147 | $0.12316 | $169.96K | +1.39% |
| 2020-04-05 | $0.12059 | $0.12147 | $0.12059 | $0.12147 | $199.46K | +0.73% |
| 2020-04-04 | $0.1141 | $0.12059 | $0.1141 | $0.12059 | $181.83K | +5.69% |
| 2020-04-03 | $0.11639 | $0.11639 | $0.1141 | $0.1141 | $187.96K | -1.97% |
| 2020-04-02 | $0.11165 | $0.11639 | $0.11165 | $0.11639 | $336.28K | +4.25% |
| 2020-04-01 | $0.11665 | $0.11665 | $0.11165 | $0.11165 | $236.89K | -4.29% |
| 2020-03-31 | $0.1154 | $0.11665 | $0.1154 | $0.11665 | $285.25K | +1.08% |
| 2020-03-30 | $0.10677 | $0.1154 | $0.10677 | $0.1154 | $289.49K | +8.08% |
| 2020-03-29 | $0.10549 | $0.10677 | $0.10549 | $0.10677 | $116.40K | +1.21% |
| 2020-03-28 | $0.11343 | $0.11343 | $0.10549 | $0.10549 | $121.73K | -7.00% |
| 2020-03-27 | $0.10528 | $0.11343 | $0.10528 | $0.11343 | $202.98K | +7.74% |
| 2020-03-26 | $0.10516 | $0.10528 | $0.10516 | $0.10528 | $195.67K | +0.11% |
| 2020-03-25 | $0.10474 | $0.10516 | $0.10474 | $0.10516 | $187.01K | +0.40% |
| 2020-03-24 | $0.10368 | $0.10474 | $0.10368 | $0.10474 | $212.03K | +1.02% |
| 2020-03-23 | $0.10348 | $0.10368 | $0.10348 | $0.10368 | $173.80K | +0.19% |
| 2020-03-22 | $0.10531 | $0.10531 | $0.10348 | $0.10348 | $156.66K | -1.74% |
| 2020-03-21 | $0.10394 | $0.10531 | $0.10394 | $0.10531 | $144.35K | +1.32% |
| 2020-03-20 | $0.11366 | $0.11366 | $0.10394 | $0.10394 | $204.88K | -8.55% |
| 2020-03-19 | $0.11481 | $0.11481 | $0.11366 | $0.11366 | $237.83K | -1.00% |
| 2020-03-18 | $0.10246 | $0.11481 | $0.10246 | $0.11481 | $148.21K | +12.05% |
| 2020-03-17 | $0.09823 | $0.10246 | $0.09823 | $0.10246 | $707.63K | +4.31% |
| 2020-03-16 | $0.11614 | $0.11614 | $0.09823 | $0.09823 | $2.00M | -15.42% |
| 2020-03-15 | $0.11411 | $0.11614 | $0.11411 | $0.11614 | $1.60M | +1.78% |
| 2020-03-14 | $0.11407 | $0.11411 | $0.11407 | $0.11411 | $1.22M | +0.04% |
| 2020-03-13 | $0.08955 | $0.11407 | $0.08955 | $0.11407 | $2.48M | +27.38% |
| 2020-03-12 | $0.16341 | $0.16341 | $0.08955 | $0.08955 | $3.35M | -45.20% |
| 2020-03-11 | $0.17176 | $0.17176 | $0.16341 | $0.16341 | $2.22M | -4.86% |
| 2020-03-10 | $0.1747 | $0.1747 | $0.17176 | $0.17176 | $1.99M | -1.68% |
| 2020-03-09 | $0.17648 | $0.17648 | $0.1747 | $0.1747 | $1.95M | -1.01% |
| 2020-03-08 | $0.18258 | $0.18258 | $0.17648 | $0.17648 | $1.77M | -3.34% |
| 2020-03-07 | $0.17771 | $0.18258 | $0.17771 | $0.18258 | $2.37M | +2.74% |
| 2020-03-06 | $0.17003 | $0.17771 | $0.17003 | $0.17771 | $2.11M | +4.52% |
| 2020-03-05 | $0.17213 | $0.17213 | $0.17003 | $0.17003 | $2.92M | -1.22% |
| 2020-03-04 | $0.17671 | $0.17671 | $0.17213 | $0.17213 | $2.02M | -2.59% |
| 2020-03-03 | $0.17683 | $0.17683 | $0.17671 | $0.17671 | $2.48M | -0.07% |
| 2020-03-02 | $0.18549 | $0.18549 | $0.17683 | $0.17683 | $2.71M | -4.67% |
| 2020-03-01 | $0.18649 | $0.18649 | $0.18549 | $0.18549 | $1.33M | -0.54% |
| 2020-02-29 | $0.18328 | $0.18649 | $0.18328 | $0.18649 | $2.29M | +1.75% |
| 2020-02-28 | $0.18252 | $0.18328 | $0.18252 | $0.18328 | $1.45M | +0.42% |
| 2020-02-27 | $0.18026 | $0.18252 | $0.18026 | $0.18252 | $597.81K | +1.25% |
| 2020-02-26 | $0.19492 | $0.19492 | $0.18026 | $0.18026 | $1.87M | -7.52% |
| 2020-02-25 | $0.20159 | $0.20159 | $0.19492 | $0.19492 | $983.62K | -3.31% |
| 2020-02-24 | $0.20183 | $0.20183 | $0.20159 | $0.20159 | $721.32K | -0.12% |
| 2020-02-23 | $0.20098 | $0.20183 | $0.20098 | $0.20183 | $1.59M | +0.42% |
| 2020-02-22 | $0.21224 | $0.21224 | $0.20098 | $0.20098 | $2.48M | -5.31% |
| 2020-02-21 | $0.21272 | $0.21272 | $0.21224 | $0.21224 | $1.58M | -0.23% |
| 2020-02-20 | $0.23079 | $0.23079 | $0.21272 | $0.21272 | $2.61M | -7.83% |
| 2020-02-19 | $0.18454 | $0.23079 | $0.18454 | $0.23079 | $2.31M | +25.06% |
| 2020-02-18 | $0.18585 | $0.18585 | $0.18454 | $0.18454 | $2.13M | -0.70% |
| 2020-02-17 | $0.1651 | $0.18585 | $0.1651 | $0.18585 | $1.82M | +12.57% |
| 2020-02-16 | $0.16448 | $0.1651 | $0.16448 | $0.1651 | $1.83M | +0.38% |
| 2020-02-15 | $0.17227 | $0.17227 | $0.16448 | $0.16448 | $2.26M | -4.52% |
| 2020-02-14 | $0.16947 | $0.17227 | $0.16947 | $0.17227 | $2.27M | +1.65% |
| 2020-02-13 | $0.17808 | $0.17808 | $0.16947 | $0.16947 | $2.38M | -4.83% |
| 2020-02-12 | $0.18005 | $0.18005 | $0.17808 | $0.17808 | $2.86M | -1.09% |
| 2020-02-11 | $0.15963 | $0.18005 | $0.15963 | $0.18005 | $2.79M | +12.79% |
| 2020-02-10 | $0.14014 | $0.15963 | $0.14014 | $0.15963 | $2.10M | +13.91% |
| 2020-02-09 | $0.13842 | $0.14014 | $0.13842 | $0.14014 | $2.28M | +1.24% |
| 2020-02-08 | $0.13753 | $0.13842 | $0.13753 | $0.13842 | $2.06M | +0.65% |
| 2020-02-07 | $0.15415 | $0.15415 | $0.13753 | $0.13753 | $2.14M | -10.78% |
| 2020-02-06 | $0.16426 | $0.16426 | $0.15415 | $0.15415 | $2.17M | -6.15% |
| 2020-02-05 | $0.16434 | $0.16434 | $0.16426 | $0.16426 | $2.76M | -0.05% |
| 2020-02-04 | $0.1646 | $0.1646 | $0.16434 | $0.16434 | $2.47M | -0.16% |
| 2020-02-03 | $0.16441 | $0.1646 | $0.16441 | $0.1646 | $2.44M | +0.12% |
| 2020-02-02 | $0.16193 | $0.16441 | $0.16193 | $0.16441 | $2.48M | +1.53% |
| 2020-02-01 | $0.16211 | $0.16211 | $0.16193 | $0.16193 | $1.21M | -0.11% |
| 2020-01-31 | $0.15127 | $0.16211 | $0.15127 | $0.16211 | $2.34M | +7.17% |
| 2020-01-30 | $0.15714 | $0.15714 | $0.15127 | $0.15127 | $1.70M | -3.74% |
| 2020-01-29 | $0.1469 | $0.15714 | $0.1469 | $0.15714 | $2.08M | +6.97% |
| 2020-01-28 | $0.14143 | $0.1469 | $0.14143 | $0.1469 | $2.23M | +3.87% |
| 2020-01-27 | $0.14162 | $0.14162 | $0.14143 | $0.14143 | $2.07M | -0.13% |
| 2020-01-26 | $0.14182 | $0.14182 | $0.14162 | $0.14162 | $2.07M | -0.14% |
| 2020-01-25 | $0.1414 | $0.14182 | $0.1414 | $0.14182 | $1.99M | +0.30% |
| 2020-01-24 | $0.14162 | $0.14162 | $0.1414 | $0.1414 | $1.97M | -0.16% |
| 2020-01-23 | $0.14052 | $0.14162 | $0.14052 | $0.14162 | $1.97M | +0.78% |
| 2020-01-22 | $0.13656 | $0.14052 | $0.13656 | $0.14052 | $2.36M | +2.90% |
| 2020-01-21 | $0.13735 | $0.13735 | $0.13656 | $0.13656 | $2.35M | -0.58% |
| 2020-01-20 | $0.12777 | $0.13735 | $0.12777 | $0.13735 | $2.12M | +7.50% |
| 2020-01-19 | $0.12858 | $0.12858 | $0.12777 | $0.12777 | $1.99M | -0.63% |
| 2020-01-18 | $0.12792 | $0.12858 | $0.12792 | $0.12858 | $1.93M | +0.52% |
| 2020-01-17 | $0.12695 | $0.12792 | $0.12695 | $0.12792 | $2.09M | +0.76% |
| 2020-01-16 | $0.12169 | $0.12695 | $0.12169 | $0.12695 | $1.92M | +4.32% |
| 2020-01-15 | $0.12153 | $0.12169 | $0.12153 | $0.12169 | $1.32M | +0.13% |
| 2020-01-14 | $0.12142 | $0.12153 | $0.12142 | $0.12153 | $2.68M | +0.09% |
| 2020-01-13 | $0.12226 | $0.12226 | $0.12142 | $0.12142 | $2.71M | -0.69% |
| 2020-01-12 | $0.11936 | $0.12226 | $0.11936 | $0.12226 | $2.35M | +2.43% |
| 2020-01-11 | $0.11953 | $0.11953 | $0.11936 | $0.11936 | $1.89M | -0.14% |
| 2020-01-10 | $0.1188 | $0.11953 | $0.1188 | $0.11953 | $2.27M | +0.61% |
| 2020-01-09 | $0.11964 | $0.11964 | $0.1188 | $0.1188 | $2.27M | -0.70% |
| 2020-01-08 | $0.11985 | $0.11985 | $0.11964 | $0.11964 | $1.82M | -0.18% |
| 2020-01-07 | $0.11899 | $0.11985 | $0.11899 | $0.11985 | $1.85M | +0.72% |
| 2020-01-06 | $0.12142 | $0.12142 | $0.11899 | $0.11899 | $593.54K | -2.00% |
| 2020-01-05 | $0.12076 | $0.12142 | $0.12076 | $0.12142 | $1.10M | +0.55% |
| 2020-01-04 | $0.1190 | $0.12076 | $0.1190 | $0.12076 | $2.18M | +1.48% |
| 2020-01-03 | $0.11753 | $0.1190 | $0.11753 | $0.1190 | $2.56M | +1.25% |
| 2020-01-02 | $0.11816 | $0.11816 | $0.11753 | $0.11753 | $2.78M | -0.53% |
| 2020-01-01 | $0.11725 | $0.11816 | $0.11725 | $0.11816 | $2.80M | +0.78% |
Frequently asked questions
What was the Kaia price on January 1, 2020?
KAIA opened 2020-01-01 at $0.11725 and closed that day at $0.11816.
What was the highest price of Kaia in 2020?
The highest was $0.8304 on 2020-08-29; the lowest was $0.0643 on 2020-05-05.
How much did Kaia change in 2020?
KAIA moved +314.81% in 2020, from $0.11725 to $0.486365.
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.