Kaia price history in 2021
In 2021 Kaia (KAIA) went from $0.48877 on 2021-01-01 to $1.2795 on 2021-12-31, a change of +161.78%. The highest price was $4.2999 on 2021-04-01 and the lowest $0.4000 on 2021-01-06. About $331.52M was traded across the year. The best day was 2021-02-17 (+54.70%) and the worst 2021-05-19 (-28.01%).
$0.48877Open · 2021-01-01
$1.2795Close · 2021-12-31
$4.2999High · 2021-04-01
$0.4000Low · 2021-01-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.48877 | $0.6600 | $0.4000 | $0.534083 | $9.89M | +9.27% |
| February | $0.53866 | $1.7565 | $0.50055 | $1.3395 | $23.18M | +148.67% |
| March | $1.3423 | $4.204 | $1.2185 | $3.916 | $21.52M | +191.73% |
| April | $3.8716 | $4.2999 | $1.7088 | $2.3692 | $16.54M | -38.81% |
| May | $2.3662 | $2.95 | $0.93792 | $1.3924 | $11.51M | -41.15% |
| June | $1.3906 | $1.4315 | $0.71404 | $1.0236 | $11.70M | -26.39% |
| July | $1.0234 | $1.2015 | $0.82626 | $1.0573 | $6.49M | +3.31% |
| August | $1.0574 | $1.9738 | $0.99765 | $1.5615 | $15.39M | +47.67% |
| September | $1.5615 | $1.6776 | $0.99719 | $1.0843 | $25.05M | -30.56% |
| October | $1.0839 | $4.219 | $1.0819 | $1.5917 | $73.76M | +46.85% |
| November | $1.5923 | $1.8655 | $1.2525 | $1.4146 | $59.21M | -11.16% |
| December | $1.3897 | $1.62 | $1.0024 | $1.2795 | $57.28M | -7.93% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $1.2836 | $1.3253 | $1.2677 | $1.2795 | $700.00K | -0.61% |
| 2021-12-30 | $1.2514 | $1.2973 | $1.1941 | $1.2873 | $506.88K | +2.75% |
| 2021-12-29 | $1.2588 | $1.3102 | $1.2511 | $1.2528 | $759.70K | -0.60% |
| 2021-12-28 | $1.3711 | $1.3711 | $1.2575 | $1.2605 | $844.77K | -8.05% |
| 2021-12-27 | $1.3519 | $1.4164 | $1.3432 | $1.3708 | $689.12K | +1.35% |
| 2021-12-26 | $1.3503 | $1.3551 | $1.3179 | $1.3525 | $554.22K | +0.20% |
| 2021-12-25 | $1.295 | $1.3631 | $1.2875 | $1.3499 | $1.60M | +3.99% |
| 2021-12-24 | $1.3366 | $1.3701 | $1.2954 | $1.2981 | $736.45K | -2.87% |
| 2021-12-23 | $1.2983 | $1.3383 | $1.2783 | $1.3364 | $519.25K | +3.06% |
| 2021-12-22 | $1.2893 | $1.3247 | $1.2778 | $1.2966 | $495.14K | +0.50% |
| 2021-12-21 | $1.2369 | $1.32 | $1.2217 | $1.2902 | $579.88K | +4.50% |
| 2021-12-20 | $1.2513 | $1.261 | $1.1754 | $1.2346 | $1.10M | -1.26% |
| 2021-12-19 | $1.273 | $1.2852 | $1.2386 | $1.2504 | $790.20K | -1.97% |
| 2021-12-18 | $1.2633 | $1.2948 | $1.2414 | $1.2755 | $526.00K | +0.75% |
| 2021-12-17 | $1.2615 | $1.303 | $1.2201 | $1.266 | $838.37K | +0.38% |
| 2021-12-16 | $1.2786 | $1.2997 | $1.2539 | $1.2612 | $489.38K | -1.27% |
| 2021-12-15 | $1.2632 | $1.2918 | $1.174 | $1.2775 | $1.42M | +1.25% |
| 2021-12-14 | $1.2268 | $1.2645 | $1.2174 | $1.2616 | $1.03M | +2.85% |
| 2021-12-13 | $1.3408 | $1.3464 | $1.1628 | $1.2267 | $1.66M | -8.49% |
| 2021-12-12 | $1.3554 | $1.3776 | $1.3373 | $1.3404 | $1.37M | -1.02% |
| 2021-12-11 | $1.3056 | $1.3635 | $1.2833 | $1.3542 | $1.07M | +3.47% |
| 2021-12-10 | $1.3306 | $1.3791 | $1.2964 | $1.3087 | $3.10M | -1.46% |
| 2021-12-09 | $1.4192 | $1.4353 | $1.3261 | $1.3281 | $1.57M | -6.47% |
| 2021-12-08 | $1.3561 | $1.4236 | $1.3319 | $1.42 | $1.58M | +4.68% |
| 2021-12-07 | $1.2981 | $1.3993 | $1.2932 | $1.3565 | $2.59M | +4.28% |
| 2021-12-06 | $1.2516 | $1.3199 | $1.1617 | $1.3008 | $5.96M | +3.65% |
| 2021-12-05 | $1.3011 | $1.3709 | $1.2069 | $1.255 | $5.54M | -3.15% |
| 2021-12-04 | $1.4475 | $1.4539 | $1.0024 | $1.2958 | $7.78M | -10.72% |
| 2021-12-03 | $1.4903 | $1.574 | $1.4358 | $1.4514 | $5.18M | -2.62% |
| 2021-12-02 | $1.5231 | $1.5679 | $1.4645 | $1.4904 | $2.11M | -2.18% |
| 2021-12-01 | $1.3897 | $1.62 | $1.3722 | $1.5237 | $3.59M | +7.71% |
| 2021-11-30 | $1.4203 | $1.4497 | $1.354 | $1.4146 | $2.70M | -2.66% |
| 2021-11-29 | $1.375 | $1.4532 | $1.3658 | $1.4532 | $2.45M | +3.91% |
| 2021-11-28 | $1.3478 | $1.3986 | $1.2525 | $1.3986 | $2.40M | +2.11% |
| 2021-11-27 | $1.3435 | $1.4081 | $1.3248 | $1.3697 | $1.76M | +1.11% |
| 2021-11-26 | $1.485 | $1.5227 | $1.2821 | $1.3546 | $2.45M | -10.17% |
| 2021-11-25 | $1.4439 | $1.5107 | $1.4289 | $1.508 | $1.83M | +3.88% |
| 2021-11-24 | $1.4738 | $1.5134 | $1.4197 | $1.4516 | $2.34M | -2.19% |
| 2021-11-23 | $1.465 | $1.4865 | $1.4309 | $1.4841 | $2.16M | +1.35% |
| 2021-11-22 | $1.5274 | $1.5296 | $1.4466 | $1.4644 | $1.36M | -4.17% |
| 2021-11-21 | $1.5295 | $1.5676 | $1.5061 | $1.5281 | $1.23M | -0.06% |
| 2021-11-20 | $1.5379 | $1.55 | $1.4821 | $1.5291 | $937.08K | -0.53% |
| 2021-11-19 | $1.4683 | $1.5379 | $1.4499 | $1.5373 | $1.13M | +4.64% |
| 2021-11-18 | $1.5399 | $1.60 | $1.4496 | $1.469 | $3.02M | -4.54% |
| 2021-11-17 | $1.5448 | $1.5526 | $1.4539 | $1.539 | $3.41M | -0.35% |
| 2021-11-16 | $1.5026 | $1.5763 | $1.4229 | $1.5443 | $5.17M | +2.75% |
| 2021-11-15 | $1.4955 | $1.554 | $1.487 | $1.503 | $1.62M | +0.47% |
| 2021-11-14 | $1.5322 | $1.549 | $1.4792 | $1.496 | $982.81K | -2.38% |
| 2021-11-13 | $1.5381 | $1.569 | $1.5115 | $1.5325 | $1.28M | -0.31% |
| 2021-11-12 | $1.5595 | $1.5712 | $1.4868 | $1.5373 | $1.70M | -1.37% |
| 2021-11-11 | $1.5106 | $1.5793 | $1.501 | $1.5587 | $1.54M | +3.20% |
| 2021-11-10 | $1.5788 | $1.6252 | $1.4294 | $1.5103 | $2.57M | -4.31% |
| 2021-11-09 | $1.6042 | $1.6088 | $1.575 | $1.5783 | $899.32K | -1.61% |
| 2021-11-08 | $1.6168 | $1.6281 | $1.58 | $1.6041 | $875.12K | -0.81% |
| 2021-11-07 | $1.6192 | $1.6625 | $1.6122 | $1.6171 | $851.73K | -0.06% |
| 2021-11-06 | $1.5923 | $1.6243 | $1.5508 | $1.6181 | $1.27M | +1.75% |
| 2021-11-05 | $1.6547 | $1.6734 | $1.5526 | $1.5904 | $1.33M | -3.89% |
| 2021-11-04 | $1.6934 | $1.7342 | $1.6274 | $1.6548 | $1.38M | -2.26% |
| 2021-11-03 | $1.8324 | $1.8553 | $1.6614 | $1.693 | $2.56M | -7.71% |
| 2021-11-02 | $1.6291 | $1.8655 | $1.604 | $1.8343 | $4.76M | +12.56% |
| 2021-11-01 | $1.5923 | $1.6397 | $1.5478 | $1.6296 | $1.27M | +2.38% |
| 2021-10-31 | $1.6013 | $1.6186 | $1.5349 | $1.5917 | $1.14M | -0.54% |
| 2021-10-30 | $1.6342 | $1.6352 | $1.5745 | $1.6003 | $780.07K | -1.99% |
| 2021-10-29 | $1.5702 | $1.6375 | $1.5612 | $1.6328 | $1.41M | +4.09% |
| 2021-10-28 | $1.486 | $1.5747 | $1.4721 | $1.5686 | $1.56M | +5.50% |
| 2021-10-27 | $1.6071 | $1.6423 | $1.372 | $1.4868 | $2.40M | -7.52% |
| 2021-10-26 | $1.6136 | $1.6615 | $1.6008 | $1.6078 | $1.04M | -0.32% |
| 2021-10-25 | $1.5745 | $1.6293 | $1.5631 | $1.613 | $861.59K | +2.52% |
| 2021-10-24 | $1.6147 | $1.6201 | $1.5352 | $1.5734 | $1.00M | -2.55% |
| 2021-10-23 | $1.6166 | $1.6298 | $1.5992 | $1.6146 | $710.31K | -0.02% |
| 2021-10-22 | $1.6025 | $1.6402 | $1.5829 | $1.615 | $1.10M | +0.79% |
| 2021-10-21 | $1.6417 | $1.719 | $1.5868 | $1.6024 | $1.56M | -2.55% |
| 2021-10-20 | $1.6055 | $1.6589 | $1.59 | $1.6444 | $1.82M | +2.45% |
| 2021-10-19 | $1.6093 | $1.6668 | $1.5799 | $1.6052 | $1.67M | -0.18% |
| 2021-10-18 | $1.624 | $1.6347 | $1.5747 | $1.6081 | $1.52M | -0.92% |
| 2021-10-17 | $1.5868 | $1.6736 | $1.555 | $1.6231 | $2.31M | +2.27% |
| 2021-10-16 | $1.6131 | $1.6432 | $1.5735 | $1.5871 | $1.05M | -1.64% |
| 2021-10-15 | $1.6372 | $1.6508 | $1.5344 | $1.6136 | $2.63M | -1.38% |
| 2021-10-14 | $1.6089 | $1.6741 | $1.608 | $1.6361 | $1.90M | +1.78% |
| 2021-10-13 | $1.6279 | $1.6651 | $1.5606 | $1.6075 | $2.28M | -1.33% |
| 2021-10-12 | $1.5458 | $1.6461 | $1.4776 | $1.6292 | $5.72M | +5.31% |
| 2021-10-11 | $1.6506 | $1.7683 | $1.5407 | $1.5471 | $3.86M | -6.42% |
| 2021-10-10 | $1.8686 | $1.9088 | $1.6422 | $1.6532 | $6.68M | -10.80% |
| 2021-10-09 | $1.5761 | $4.219 | $1.572 | $1.8535 | $15.54M | +17.70% |
| 2021-10-08 | $1.5408 | $1.6223 | $1.5097 | $1.5748 | $1.54M | +2.14% |
| 2021-10-07 | $1.4789 | $1.5677 | $1.4325 | $1.5418 | $1.75M | +4.23% |
| 2021-10-06 | $1.441 | $1.5103 | $1.3599 | $1.4792 | $2.59M | +2.51% |
| 2021-10-05 | $1.2995 | $1.4478 | $1.2955 | $1.4429 | $2.45M | +11.07% |
| 2021-10-04 | $1.2264 | $1.3204 | $1.191 | $1.2992 | $1.72M | +5.97% |
| 2021-10-03 | $1.1991 | $1.2473 | $1.1845 | $1.226 | $921.79K | +2.23% |
| 2021-10-02 | $1.241 | $1.2474 | $1.1753 | $1.1993 | $1.10M | -3.36% |
| 2021-10-01 | $1.0839 | $1.2426 | $1.0819 | $1.241 | $1.20M | +14.45% |
| 2021-09-30 | $1.0406 | $1.0874 | $1.0316 | $1.0843 | $1.07M | +4.29% |
| 2021-09-29 | $1.027 | $1.0732 | $1.0205 | $1.0397 | $796.04K | +1.29% |
| 2021-09-28 | $1.0531 | $1.0826 | $1.0255 | $1.0265 | $1.19M | -2.56% |
| 2021-09-27 | $1.0566 | $1.1045 | $1.0476 | $1.0535 | $809.60K | -0.27% |
| 2021-09-26 | $1.0662 | $1.1239 | $1.0069 | $1.0564 | $1.39M | -0.95% |
| 2021-09-25 | $1.1005 | $1.1172 | $1.0442 | $1.0665 | $749.43K | -3.02% |
| 2021-09-24 | $1.1579 | $1.1597 | $1.0188 | $1.0996 | $1.35M | -5.09% |
| 2021-09-23 | $1.1558 | $1.1591 | $1.119 | $1.1586 | $625.19K | +0.32% |
| 2021-09-22 | $1.0235 | $1.1638 | $1.0087 | $1.1549 | $1.28M | +12.86% |
| 2021-09-21 | $1.056 | $1.1029 | $0.99719 | $1.0233 | $1.61M | -2.97% |
| 2021-09-20 | $1.2155 | $1.2195 | $1.0304 | $1.0546 | $2.07M | -13.33% |
| 2021-09-19 | $1.2806 | $1.283 | $1.2148 | $1.2168 | $553.99K | -4.95% |
| 2021-09-18 | $1.2481 | $1.3007 | $1.2317 | $1.2802 | $511.07K | +2.59% |
| 2021-09-17 | $1.3194 | $1.3266 | $1.2327 | $1.2478 | $577.12K | -5.35% |
| 2021-09-16 | $1.3585 | $1.3635 | $1.3122 | $1.3183 | $575.53K | -2.92% |
| 2021-09-15 | $1.3612 | $1.3675 | $1.3365 | $1.3579 | $329.78K | -0.22% |
| 2021-09-14 | $1.3256 | $1.3621 | $1.3122 | $1.3609 | $518.52K | +2.69% |
| 2021-09-13 | $1.3804 | $1.3936 | $1.2859 | $1.3253 | $1.18M | -4.10% |
| 2021-09-12 | $1.3397 | $1.4011 | $1.3265 | $1.3819 | $385.50K | +3.07% |
| 2021-09-11 | $1.34 | $1.3755 | $1.3176 | $1.3408 | $230.69K | +0.15% |
| 2021-09-10 | $1.38 | $1.439 | $1.3232 | $1.3388 | $586.14K | -3.00% |
| 2021-09-09 | $1.3818 | $1.4448 | $1.3653 | $1.3802 | $392.98K | -0.09% |
| 2021-09-08 | $1.4334 | $1.4713 | $1.2997 | $1.3815 | $806.19K | -3.72% |
| 2021-09-07 | $1.6288 | $1.6329 | $1.2905 | $1.4348 | $1.64M | -11.83% |
| 2021-09-06 | $1.635 | $1.6776 | $1.5927 | $1.6273 | $629.82K | -0.43% |
| 2021-09-05 | $1.5918 | $1.6362 | $1.5715 | $1.6344 | $455.26K | +2.70% |
| 2021-09-04 | $1.5957 | $1.62 | $1.5772 | $1.5914 | $394.10K | -0.22% |
| 2021-09-03 | $1.6045 | $1.6392 | $1.5564 | $1.5948 | $777.45K | -0.61% |
| 2021-09-02 | $1.6555 | $1.6768 | $1.5953 | $1.6047 | $730.62K | -3.00% |
| 2021-09-01 | $1.5615 | $1.6651 | $1.5326 | $1.6543 | $847.15K | +5.94% |
| 2021-08-31 | $1.5637 | $1.5637 | $1.5615 | $1.5615 | $815.51K | -0.07% |
| 2021-08-30 | $1.6302 | $1.6398 | $1.5438 | $1.5626 | $536.66K | -4.20% |
| 2021-08-29 | $1.6516 | $1.6932 | $1.6055 | $1.631 | $338.12K | -1.21% |
| 2021-08-28 | $1.7434 | $1.7564 | $1.6345 | $1.651 | $198.78K | -5.29% |
| 2021-08-27 | $1.6367 | $1.7434 | $1.5629 | $1.7433 | $328.99K | +6.38% |
| 2021-08-26 | $1.7467 | $1.7599 | $1.6105 | $1.6387 | $891.92K | -6.28% |
| 2021-08-25 | $1.6808 | $1.7497 | $1.6302 | $1.7484 | $325.99K | +3.42% |
| 2021-08-24 | $1.8287 | $1.8404 | $1.6695 | $1.6906 | $337.31K | -7.96% |
| 2021-08-23 | $1.8401 | $1.8998 | $1.8046 | $1.8368 | $284.49K | -0.39% |
| 2021-08-22 | $1.8542 | $1.8783 | $1.7618 | $1.844 | $228.59K | -0.83% |
| 2021-08-21 | $1.9187 | $1.9204 | $1.8541 | $1.8595 | $260.67K | -3.30% |
| 2021-08-20 | $1.8712 | $1.969 | $1.8605 | $1.9229 | $363.20K | +2.25% |
| 2021-08-19 | $1.7491 | $1.8901 | $1.6889 | $1.8807 | $798.58K | +7.45% |
| 2021-08-18 | $1.6721 | $1.7886 | $1.5608 | $1.7502 | $806.57K | +4.60% |
| 2021-08-17 | $1.8118 | $1.8935 | $1.6603 | $1.6733 | $663.77K | -7.71% |
| 2021-08-16 | $1.9168 | $1.9738 | $1.804 | $1.8131 | $582.94K | -5.45% |
| 2021-08-15 | $1.783 | $1.9333 | $1.6714 | $1.9176 | $472.57K | +7.47% |
| 2021-08-14 | $1.6786 | $1.9046 | $1.6566 | $1.7843 | $1.21M | +6.35% |
| 2021-08-13 | $1.4745 | $1.6788 | $1.4742 | $1.6777 | $557.77K | +13.76% |
| 2021-08-12 | $1.4308 | $1.594 | $1.4052 | $1.4747 | $643.89K | +2.88% |
| 2021-08-11 | $1.2607 | $1.5116 | $1.2603 | $1.4334 | $798.38K | +13.72% |
| 2021-08-10 | $1.2318 | $1.3001 | $1.2119 | $1.2604 | $564.86K | +2.32% |
| 2021-08-09 | $1.1995 | $1.2363 | $1.1528 | $1.2318 | $385.73K | +2.73% |
| 2021-08-08 | $1.2441 | $1.2722 | $1.1779 | $1.1991 | $517.78K | -3.74% |
| 2021-08-07 | $1.1915 | $1.2938 | $1.1871 | $1.2456 | $742.70K | +4.60% |
| 2021-08-06 | $1.0828 | $1.1924 | $1.0632 | $1.1909 | $434.57K | +9.97% |
| 2021-08-05 | $1.0783 | $1.0851 | $1.0297 | $1.0829 | $271.18K | +0.45% |
| 2021-08-04 | $1.0077 | $1.0802 | $1.0059 | $1.0781 | $339.65K | +7.00% |
| 2021-08-03 | $1.0289 | $1.0338 | $0.99765 | $1.0076 | $300.20K | -2.09% |
| 2021-08-02 | $1.023 | $1.0444 | $1.0047 | $1.0291 | $170.69K | +0.67% |
| 2021-08-01 | $1.0574 | $1.0793 | $1.0123 | $1.0222 | $209.42K | -3.32% |
| 2021-07-31 | $1.0433 | $1.0629 | $1.0242 | $1.0573 | $290.30K | +1.31% |
| 2021-07-30 | $1.0248 | $1.0675 | $1.0005 | $1.0436 | $351.24K | +1.84% |
| 2021-07-29 | $1.0092 | $1.0372 | $0.99796 | $1.0248 | $190.69K | +1.54% |
| 2021-07-28 | $1.0046 | $1.044 | $0.9972 | $1.0092 | $324.08K | +0.57% |
| 2021-07-27 | $1.0036 | $1.01 | $0.95361 | $1.0035 | $260.33K | +0.00% |
| 2021-07-26 | $0.99182 | $1.0749 | $0.9894 | $1.0035 | $586.68K | +1.20% |
| 2021-07-25 | $0.99361 | $0.99745 | $0.96018 | $0.991579 | $201.35K | -0.16% |
| 2021-07-24 | $0.97003 | $0.99805 | $0.95725 | $0.993151 | $338.97K | +2.41% |
| 2021-07-23 | $0.94588 | $0.97105 | $0.92745 | $0.969776 | $367.72K | +2.63% |
| 2021-07-22 | $0.94057 | $0.95522 | $0.91975 | $0.944955 | $181.32K | +0.52% |
| 2021-07-21 | $0.89222 | $0.95845 | $0.87211 | $0.940044 | $280.99K | +5.49% |
| 2021-07-20 | $0.9120 | $1.2015 | $0.82626 | $0.891085 | $881.46K | -2.36% |
| 2021-07-19 | $0.9075 | $0.9686 | $0.88086 | $0.912591 | $298.40K | +0.60% |
| 2021-07-18 | $0.88623 | $0.9197 | $0.88614 | $0.907136 | $136.54K | +2.30% |
| 2021-07-17 | $0.87966 | $0.89039 | $0.86521 | $0.886738 | $118.26K | +0.93% |
| 2021-07-16 | $0.89983 | $0.91968 | $0.87087 | $0.878542 | $99.33K | -2.36% |
| 2021-07-15 | $0.91821 | $0.93337 | $0.88816 | $0.89982 | $90.63K | -2.06% |
| 2021-07-14 | $0.91879 | $0.93164 | $0.86978 | $0.918757 | $101.60K | -0.01% |
| 2021-07-13 | $0.94885 | $0.94988 | $0.91137 | $0.918853 | $86.44K | -3.13% |
| 2021-07-12 | $0.98347 | $0.98691 | $0.93225 | $0.948578 | $86.71K | -3.59% |
| 2021-07-11 | $0.95193 | $0.99515 | $0.94205 | $0.983945 | $91.62K | +3.34% |
| 2021-07-10 | $0.95745 | $0.97351 | $0.93315 | $0.952136 | $92.99K | -0.63% |
| 2021-07-09 | $0.94274 | $0.96978 | $0.90997 | $0.958158 | $98.87K | +1.70% |
| 2021-07-08 | $1.0042 | $1.0072 | $0.93952 | $0.942142 | $119.69K | -6.24% |
| 2021-07-07 | $1.0227 | $1.0388 | $1.0041 | $1.0048 | $129.18K | -1.79% |
| 2021-07-06 | $1.0195 | $1.0495 | $1.0128 | $1.0231 | $125.31K | +0.26% |
| 2021-07-05 | $1.0179 | $1.0699 | $1.0004 | $1.0205 | $123.84K | +0.16% |
| 2021-07-04 | $1.0093 | $1.0354 | $1.0002 | $1.0189 | $115.69K | +0.94% |
| 2021-07-03 | $0.97842 | $1.0272 | $0.9683 | $1.0094 | $99.37K | +3.21% |
| 2021-07-02 | $0.97665 | $1.0267 | $0.94347 | $0.977982 | $108.06K | +0.10% |
| 2021-07-01 | $1.0234 | $1.0334 | $0.95628 | $0.97697 | $115.31K | -4.56% |
| 2021-06-30 | $1.0296 | $1.032 | $0.9626 | $1.0236 | $127.74K | -0.60% |
| 2021-06-29 | $0.9998 | $1.0641 | $0.9998 | $1.0298 | $287.92K | +2.82% |
| 2021-06-28 | $0.9919 | $1.037 | $0.9578 | $1.0016 | $226.10K | +0.88% |
| 2021-06-27 | $0.9345 | $0.99752 | $0.92203 | $0.99285 | $138.24K | +6.32% |
| 2021-06-26 | $0.95156 | $0.97198 | $0.87004 | $0.933866 | $201.51K | -0.50% |
| 2021-06-25 | $1.0872 | $1.1023 | $0.9229 | $0.93857 | $745.96K | -14.35% |
| 2021-06-24 | $0.8966 | $1.25 | $0.8700 | $1.0958 | $4.73M | +22.73% |
| 2021-06-23 | $0.78875 | $0.93783 | $0.76848 | $0.892877 | $611.33K | +13.18% |
| 2021-06-22 | $0.79648 | $0.94495 | $0.71404 | $0.788907 | $420.94K | -0.45% |
| 2021-06-21 | $0.96925 | $1.0104 | $0.77143 | $0.792482 | $440.38K | -18.17% |
| 2021-06-20 | $1.0121 | $1.0573 | $0.87025 | $0.968478 | $322.86K | -4.33% |
| 2021-06-19 | $1.0414 | $1.0466 | $0.98352 | $1.0123 | $296.38K | -2.98% |
| 2021-06-18 | $1.1075 | $1.108 | $0.96921 | $1.0434 | $146.24K | -5.36% |
| 2021-06-17 | $1.1251 | $1.1745 | $1.0892 | $1.1025 | $146.85K | -2.51% |
| 2021-06-16 | $1.2283 | $1.2768 | $1.102 | $1.1309 | $193.99K | -8.87% |
| 2021-06-15 | $1.0553 | $1.2506 | $1.0532 | $1.2409 | $428.33K | +17.99% |
| 2021-06-14 | $1.0053 | $1.075 | $0.98926 | $1.0517 | $145.48K | +4.71% |
| 2021-06-13 | $0.94803 | $1.0151 | $0.9068 | $1.0044 | $94.15K | +6.30% |
| 2021-06-12 | $0.98326 | $0.98975 | $0.90628 | $0.944838 | $99.68K | -3.45% |
| 2021-06-11 | $1.0323 | $1.07 | $0.9505 | $0.978606 | $183.44K | -5.13% |
| 2021-06-10 | $1.1549 | $1.1636 | $1.0043 | $1.0316 | $535.08K | -8.52% |
| 2021-06-09 | $1.0333 | $1.1637 | $0.9861 | $1.1276 | $226.97K | +6.84% |
| 2021-06-08 | $1.1553 | $1.1556 | $0.90288 | $1.0554 | $212.68K | -6.46% |
| 2021-06-07 | $1.2395 | $1.2943 | $1.1283 | $1.1283 | $132.87K | -8.92% |
| 2021-06-06 | $1.2336 | $1.2861 | $1.2201 | $1.2388 | $91.54K | +0.21% |
| 2021-06-05 | $1.3061 | $1.3354 | $1.2188 | $1.2362 | $91.35K | -5.23% |
| 2021-06-04 | $1.3939 | $1.3972 | $1.2612 | $1.3045 | $107.59K | -6.29% |
| 2021-06-03 | $1.3883 | $1.4315 | $1.3496 | $1.3921 | $114.80K | +0.38% |
| 2021-06-02 | $1.3373 | $1.4099 | $1.3108 | $1.3868 | $95.14K | +3.41% |
| 2021-06-01 | $1.3906 | $1.4228 | $1.3059 | $1.3411 | $99.41K | -3.69% |
| 2021-05-31 | $1.3249 | $1.3924 | $1.2632 | $1.3924 | $124.32K | +4.69% |
| 2021-05-30 | $1.2883 | $1.3571 | $1.2324 | $1.3301 | $118.65K | +3.11% |
| 2021-05-29 | $1.3338 | $1.4319 | $1.2497 | $1.2899 | $110.94K | -3.91% |
| 2021-05-28 | $1.5143 | $1.5336 | $1.26 | $1.3425 | $190.92K | -11.24% |
| 2021-05-27 | $1.5778 | $1.5899 | $1.4584 | $1.5124 | $107.22K | -3.99% |
| 2021-05-26 | $1.4443 | $1.6206 | $1.441 | $1.5752 | $184.68K | +8.81% |
| 2021-05-25 | $1.4719 | $1.611 | $1.3184 | $1.4476 | $151.27K | -1.57% |
| 2021-05-24 | $1.1398 | $1.4745 | $1.083 | $1.4707 | $179.92K | +28.71% |
| 2021-05-23 | $1.391 | $1.4349 | $0.93792 | $1.1426 | $211.91K | -17.78% |
| 2021-05-22 | $1.4393 | $1.4811 | $1.2644 | $1.3897 | $222.57K | -3.48% |
| 2021-05-21 | $1.6704 | $1.7511 | $1.3286 | $1.4398 | $324.62K | -13.83% |
| 2021-05-20 | $1.4897 | $1.7687 | $1.0557 | $1.6709 | $635.63K | +11.84% |
| 2021-05-19 | $2.0713 | $2.1091 | $1.2319 | $1.494 | $636.89K | -28.01% |
| 2021-05-18 | $2.0651 | $2.2198 | $2.034 | $2.0752 | $344.33K | +0.48% |
| 2021-05-17 | $2.1705 | $2.2329 | $1.9339 | $2.0653 | $409.09K | -4.92% |
| 2021-05-16 | $2.306 | $2.3714 | $2.063 | $2.1723 | $295.40K | -5.56% |
| 2021-05-15 | $2.3825 | $2.5015 | $2.2739 | $2.3003 | $300.19K | -3.94% |
| 2021-05-14 | $2.0016 | $2.95 | $1.9889 | $2.3947 | $2.58M | +19.30% |
| 2021-05-13 | $2.0791 | $2.0892 | $1.9317 | $2.0073 | $366.02K | -3.47% |
| 2021-05-12 | $2.2495 | $2.2952 | $2.0791 | $2.0794 | $274.14K | -7.55% |
| 2021-05-11 | $2.0453 | $2.2666 | $2.01 | $2.2492 | $266.45K | +10.10% |
| 2021-05-10 | $2.1512 | $2.1799 | $2.0084 | $2.0429 | $314.12K | -4.94% |
| 2021-05-09 | $2.1935 | $2.20 | $2.0625 | $2.149 | $231.61K | -1.94% |
| 2021-05-08 | $2.1421 | $2.2667 | $2.1383 | $2.1916 | $259.73K | +2.51% |
| 2021-05-07 | $2.2531 | $2.268 | $2.1083 | $2.138 | $301.09K | -5.19% |
| 2021-05-06 | $2.4058 | $2.4081 | $2.18 | $2.2551 | $529.56K | -6.33% |
| 2021-05-05 | $2.2692 | $2.5128 | $2.2523 | $2.4074 | $450.13K | +6.08% |
| 2021-05-04 | $2.4331 | $2.4789 | $2.0796 | $2.2694 | $534.03K | -6.80% |
| 2021-05-03 | $2.2755 | $2.5317 | $2.1339 | $2.435 | $368.94K | +7.17% |
| 2021-05-02 | $2.3342 | $2.4141 | $2.2638 | $2.2721 | $232.22K | -2.61% |
| 2021-05-01 | $2.3662 | $2.412 | $2.2986 | $2.333 | $253.36K | -1.53% |
| 2021-04-30 | $2.3813 | $2.4107 | $2.3074 | $2.3692 | $224.81K | -0.31% |
| 2021-04-29 | $2.3956 | $2.4552 | $2.3524 | $2.3766 | $198.42K | -0.79% |
| 2021-04-28 | $2.4153 | $2.5903 | $2.3187 | $2.3956 | $281.02K | -0.78% |
| 2021-04-27 | $2.4665 | $2.6231 | $2.4143 | $2.4143 | $293.58K | -2.40% |
| 2021-04-26 | $2.1773 | $2.4736 | $2.1621 | $2.4736 | $320.38K | +13.61% |
| 2021-04-25 | $1.996 | $2.3081 | $1.9774 | $2.1773 | $358.03K | +9.13% |
| 2021-04-24 | $2.0245 | $2.1523 | $1.9168 | $1.9951 | $279.38K | -1.67% |
| 2021-04-23 | $2.0642 | $2.0997 | $1.7088 | $2.029 | $480.26K | -1.16% |
| 2021-04-22 | $2.3555 | $2.4206 | $1.8113 | $2.0528 | $355.87K | -12.89% |
| 2021-04-21 | $2.5296 | $2.5338 | $2.3427 | $2.3566 | $264.09K | -6.73% |
| 2021-04-20 | $2.4287 | $2.5331 | $2.2721 | $2.5267 | $347.25K | +4.01% |
| 2021-04-19 | $2.4146 | $2.6044 | $2.3621 | $2.4293 | $259.75K | +0.61% |
| 2021-04-18 | $2.6389 | $2.6651 | $2.0983 | $2.4146 | $662.09K | -8.33% |
| 2021-04-17 | $2.7098 | $2.7643 | $2.5955 | $2.634 | $293.86K | -2.62% |
| 2021-04-16 | $2.8436 | $2.8606 | $2.50 | $2.7047 | $441.33K | -5.23% |
| 2021-04-15 | $2.756 | $3.1913 | $2.6775 | $2.8539 | $551.35K | +3.53% |
| 2021-04-14 | $2.8606 | $2.8907 | $2.5389 | $2.7565 | $857.43K | -3.61% |
| 2021-04-13 | $2.9741 | $3.0187 | $2.775 | $2.8597 | $952.33K | -3.69% |
| 2021-04-12 | $3.0199 | $3.0554 | $2.4239 | $2.9693 | $1.76M | -1.54% |
| 2021-04-11 | $3.0481 | $3.1386 | $2.8798 | $3.0157 | $523.99K | -1.10% |
| 2021-04-10 | $3.2197 | $3.2201 | $3.00 | $3.0494 | $513.83K | -5.20% |
| 2021-04-09 | $3.1944 | $3.2725 | $3.15 | $3.2167 | $373.40K | +0.45% |
| 2021-04-08 | $3.1593 | $3.2639 | $3.0515 | $3.2023 | $382.33K | +1.14% |
| 2021-04-07 | $3.3986 | $3.4003 | $2.97 | $3.1662 | $539.69K | -7.08% |
| 2021-04-06 | $3.2172 | $3.5181 | $3.1354 | $3.4073 | $956.34K | +4.98% |
| 2021-04-05 | $3.507 | $3.5894 | $3.1749 | $3.2457 | $1.41M | -7.66% |
| 2021-04-04 | $3.433 | $3.953 | $3.3491 | $3.5148 | $1.12M | +1.30% |
| 2021-04-03 | $3.70 | $3.8079 | $3.4332 | $3.4697 | $380.87K | -6.12% |
| 2021-04-02 | $3.8739 | $4.205 | $3.696 | $3.696 | $591.25K | -5.45% |
| 2021-04-01 | $3.8716 | $4.2999 | $3.6593 | $3.9091 | $573.62K | -0.18% |
| 2021-03-31 | $4.1491 | $4.204 | $3.7661 | $3.916 | $400.69K | -4.26% |
| 2021-03-30 | $4.0997 | $4.204 | $3.8735 | $4.0904 | $431.45K | -0.73% |
| 2021-03-29 | $3.4934 | $4.1203 | $3.4927 | $4.1203 | $870.12K | +18.55% |
| 2021-03-28 | $3.2601 | $3.4998 | $3.146 | $3.4755 | $668.25K | +6.93% |
| 2021-03-27 | $3.1333 | $3.3606 | $3.0128 | $3.2504 | $703.77K | +8.19% |
| 2021-03-26 | $2.6846 | $3.15 | $2.6842 | $3.0042 | $495.38K | +9.34% |
| 2021-03-25 | $2.7093 | $2.8266 | $2.6248 | $2.7475 | $547.05K | +2.74% |
| 2021-03-24 | $2.8153 | $2.8967 | $2.6041 | $2.6742 | $307.01K | -5.38% |
| 2021-03-23 | $2.9406 | $2.9693 | $2.6905 | $2.8261 | $415.56K | -2.53% |
| 2021-03-22 | $3.0453 | $3.3728 | $2.7235 | $2.8995 | $449.33K | -4.13% |
| 2021-03-21 | $2.9938 | $3.1029 | $2.828 | $3.0245 | $623.66K | -4.47% |
| 2021-03-20 | $3.096 | $3.345 | $2.8335 | $3.166 | $455.68K | +2.51% |
| 2021-03-19 | $3.0648 | $3.3289 | $2.8795 | $3.0886 | $630.41K | +0.44% |
| 2021-03-18 | $3.1345 | $3.21 | $2.9083 | $3.075 | $1.26M | -1.08% |
| 2021-03-17 | $3.1903 | $3.29 | $2.84 | $3.1085 | $753.61K | -2.10% |
| 2021-03-16 | $3.3109 | $3.40 | $2.9729 | $3.1754 | $1.48M | -5.69% |
| 2021-03-15 | $2.7429 | $3.3668 | $2.52 | $3.3668 | $921.31K | +22.78% |
| 2021-03-14 | $2.4154 | $2.7653 | $2.4106 | $2.7421 | $342.13K | +10.43% |
| 2021-03-13 | $2.3344 | $2.70 | $2.3079 | $2.4832 | $591.16K | +8.34% |
| 2021-03-12 | $1.7298 | $2.2921 | $1.7298 | $2.2921 | $982.80K | +31.42% |
| 2021-03-11 | $1.5679 | $1.768 | $1.5188 | $1.7441 | $1.35M | +9.29% |
| 2021-03-10 | $1.6176 | $1.6269 | $1.5001 | $1.5958 | $597.85K | -0.97% |
| 2021-03-09 | $1.5778 | $1.6456 | $1.5095 | $1.6115 | $570.39K | +2.01% |
| 2021-03-08 | $1.6115 | $1.6134 | $1.5095 | $1.5797 | $947.17K | -1.18% |
| 2021-03-07 | $1.4418 | $1.6643 | $1.4371 | $1.5985 | $558.38K | +8.96% |
| 2021-03-06 | $1.3745 | $1.4671 | $1.3206 | $1.4671 | $558.42K | +6.58% |
| 2021-03-05 | $1.3689 | $1.4417 | $1.3447 | $1.3765 | $472.00K | +0.67% |
| 2021-03-04 | $1.4344 | $1.4556 | $1.3611 | $1.3674 | $724.52K | -5.22% |
| 2021-03-03 | $1.3455 | $1.4848 | $1.31 | $1.4427 | $912.69K | +5.01% |
| 2021-03-02 | $1.3963 | $1.4564 | $1.2185 | $1.3739 | $572.25K | -5.05% |
| 2021-03-01 | $1.3423 | $1.447 | $1.3135 | $1.447 | $917.85K | +8.02% |
| 2021-02-28 | $1.5009 | $1.5077 | $1.3155 | $1.3395 | $607.35K | -10.30% |
| 2021-02-27 | $1.4777 | $1.5077 | $1.4673 | $1.4933 | $535.50K | +0.24% |
| 2021-02-26 | $1.5686 | $1.5847 | $1.4063 | $1.4897 | $864.76K | -4.75% |
| 2021-02-25 | $1.6339 | $1.6833 | $1.5637 | $1.5641 | $1.57M | -2.90% |
| 2021-02-24 | $1.5298 | $1.7565 | $1.521 | $1.6108 | $1.52M | +4.04% |
| 2021-02-23 | $1.6594 | $1.6763 | $1.4565 | $1.5484 | $1.71M | -7.25% |
| 2021-02-22 | $1.3965 | $1.7009 | $1.3867 | $1.6695 | $2.35M | +19.78% |
| 2021-02-21 | $1.2683 | $1.5193 | $1.267 | $1.3938 | $1.05M | +10.25% |
| 2021-02-20 | $1.1411 | $1.40 | $1.1384 | $1.2643 | $1.27M | +11.50% |
| 2021-02-19 | $1.2402 | $1.2402 | $1.0994 | $1.1339 | $1.06M | -8.62% |
| 2021-02-18 | $1.126 | $1.3645 | $1.0513 | $1.2408 | $2.84M | +9.46% |
| 2021-02-17 | $0.71563 | $1.17 | $0.71563 | $1.1336 | $2.86M | +54.70% |
| 2021-02-16 | $0.6604 | $0.7610 | $0.6450 | $0.732737 | $361.32K | +12.83% |
| 2021-02-15 | $0.64746 | $0.6670 | $0.60607 | $0.649412 | $466.02K | -0.01% |
| 2021-02-14 | $0.66712 | $0.70158 | $0.64353 | $0.649472 | $229.78K | -2.32% |
| 2021-02-13 | $0.61915 | $0.67367 | $0.61761 | $0.66493 | $425.22K | +7.77% |
| 2021-02-12 | $0.60511 | $0.62486 | $0.5970 | $0.61698 | $237.74K | +1.32% |
| 2021-02-11 | $0.60175 | $0.63927 | $0.59609 | $0.608967 | $432.26K | +1.21% |
| 2021-02-10 | $0.58445 | $0.64036 | $0.58327 | $0.601701 | $390.48K | +2.50% |
| 2021-02-09 | $0.55458 | $0.62366 | $0.5533 | $0.587026 | $266.09K | +5.50% |
| 2021-02-08 | $0.55511 | $0.57346 | $0.5500 | $0.556443 | $211.20K | +0.33% |
| 2021-02-07 | $0.55765 | $0.57006 | $0.53914 | $0.554619 | $240.68K | -0.81% |
| 2021-02-06 | $0.56965 | $0.57345 | $0.5490 | $0.559162 | $127.03K | -2.09% |
| 2021-02-05 | $0.5457 | $0.5788 | $0.5370 | $0.571099 | $154.08K | +4.89% |
| 2021-02-04 | $0.5552 | $0.5740 | $0.5400 | $0.544498 | $241.88K | -2.42% |
| 2021-02-03 | $0.54829 | $0.56599 | $0.54563 | $0.558022 | $159.86K | +1.20% |
| 2021-02-02 | $0.5652 | $0.5665 | $0.5254 | $0.551407 | $623.31K | -1.53% |
| 2021-02-01 | $0.53866 | $0.56315 | $0.50055 | $0.560002 | $371.76K | +4.85% |
| 2021-01-31 | $0.52266 | $0.53869 | $0.50227 | $0.534083 | $194.85K | +1.40% |
| 2021-01-30 | $0.53369 | $0.54274 | $0.50785 | $0.526732 | $627.69K | -2.06% |
| 2021-01-29 | $0.54553 | $0.5499 | $0.51123 | $0.537787 | $464.49K | -1.23% |
| 2021-01-28 | $0.50797 | $0.5600 | $0.49317 | $0.544512 | $302.62K | +6.96% |
| 2021-01-27 | $0.52281 | $0.55071 | $0.50093 | $0.509068 | $416.76K | -3.60% |
| 2021-01-26 | $0.53491 | $0.55069 | $0.51274 | $0.528057 | $500.91K | -2.71% |
| 2021-01-25 | $0.54827 | $0.5584 | $0.53126 | $0.542785 | $372.06K | -1.23% |
| 2021-01-24 | $0.55886 | $0.57478 | $0.51726 | $0.549559 | $391.42K | -1.72% |
| 2021-01-23 | $0.56882 | $0.57627 | $0.55255 | $0.559175 | $193.21K | -1.86% |
| 2021-01-22 | $0.55868 | $0.57447 | $0.55835 | $0.569788 | $399.49K | +2.26% |
| 2021-01-21 | $0.60718 | $0.60718 | $0.55493 | $0.55719 | $466.67K | -11.11% |
| 2021-01-20 | $0.61862 | $0.6464 | $0.5828 | $0.626827 | $369.06K | +0.34% |
| 2021-01-19 | $0.59964 | $0.6600 | $0.5890 | $0.624709 | $617.01K | +4.42% |
| 2021-01-18 | $0.58793 | $0.6370 | $0.5763 | $0.598292 | $517.94K | +2.02% |
| 2021-01-17 | $0.58807 | $0.6324 | $0.5735 | $0.586453 | $223.81K | +0.43% |
| 2021-01-16 | $0.58924 | $0.58952 | $0.58097 | $0.583949 | $106.55K | -0.57% |
| 2021-01-15 | $0.57656 | $0.59706 | $0.57483 | $0.587272 | $152.73K | +0.01% |
| 2021-01-14 | $0.59957 | $0.60027 | $0.56784 | $0.587208 | $162.55K | -1.40% |
| 2021-01-13 | $0.53302 | $0.6000 | $0.49127 | $0.595554 | $171.78K | +11.44% |
| 2021-01-12 | $0.52642 | $0.5388 | $0.50291 | $0.534426 | $150.50K | +1.45% |
| 2021-01-11 | $0.58334 | $0.5836 | $0.4489 | $0.526771 | $238.39K | -9.58% |
| 2021-01-10 | $0.56287 | $0.6125 | $0.5450 | $0.582581 | $259.84K | +4.24% |
| 2021-01-09 | $0.5670 | $0.63816 | $0.5483 | $0.55887 | $242.86K | +1.11% |
| 2021-01-08 | $0.5014 | $0.57109 | $0.4665 | $0.552748 | $299.72K | +11.38% |
| 2021-01-07 | $0.42104 | $0.5000 | $0.4200 | $0.496273 | $150.39K | +11.47% |
| 2021-01-06 | $0.44825 | $0.4695 | $0.4000 | $0.445208 | $468.10K | -1.49% |
| 2021-01-05 | $0.44402 | $0.46071 | $0.4280 | $0.451924 | $195.59K | +0.30% |
| 2021-01-04 | $0.47513 | $0.4950 | $0.42001 | $0.450553 | $127.68K | -2.97% |
| 2021-01-03 | $0.47231 | $0.4799 | $0.4551 | $0.464352 | $212.19K | -1.77% |
| 2021-01-02 | $0.49286 | $0.49327 | $0.4538 | $0.472735 | $747.97K | -3.37% |
| 2021-01-01 | $0.48877 | $0.49047 | $0.4750 | $0.48923 | $142.42K | +0.59% |
Frequently asked questions
What was the Kaia price on January 1, 2021?
KAIA opened 2021-01-01 at $0.48877 and closed that day at $0.48923.
What was the highest price of Kaia in 2021?
The highest was $4.2999 on 2021-04-01; the lowest was $0.4000 on 2021-01-06.
How much did Kaia change in 2021?
KAIA moved +161.78% in 2021, from $0.48877 to $1.2795.
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.