Kaia price history in 2022
In 2022 Kaia (KAIA) went from $1.2897 on 2022-01-01 to $0.15156 on 2022-12-31, a change of -88.25%. The highest price was $1.58 on 2022-01-03 and the lowest $0.12027 on 2022-10-21. About $445.00M was traded across the year. The best day was 2022-10-23 (+31.76%) and the worst 2022-05-11 (-26.89%).
$1.2897Open · 2022-01-01
$0.15156Close · 2022-12-31
$1.58High · 2022-01-03
$0.12027Low · 2022-10-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2897 | $1.58 | $1.0728 | $1.1997 | $35.52M | -6.98% |
| February | $1.1978 | $1.3588 | $1.0924 | $1.2423 | $56.48M | +3.71% |
| March | $1.2425 | $1.2585 | $1.06 | $1.1605 | $130.08M | -6.60% |
| April | $1.1621 | $1.1997 | $0.73223 | $0.733145 | $38.44M | -36.91% |
| May | $0.7322 | $0.75085 | $0.31758 | $0.437772 | $21.78M | -40.21% |
| June | $0.4376 | $0.4582 | $0.21528 | $0.241737 | $28.65M | -44.76% |
| July | $0.24185 | $0.33268 | $0.20957 | $0.29963 | $19.93M | +23.89% |
| August | $0.29965 | $0.31225 | $0.22565 | $0.229893 | $10.64M | -23.28% |
| September | $0.23003 | $0.23744 | $0.18847 | $0.195078 | $5.25M | -15.19% |
| October | $0.19503 | $0.34145 | $0.12027 | $0.258786 | $56.42M | +32.69% |
| November | $0.25882 | $0.26352 | $0.14835 | $0.190966 | $29.10M | -26.22% |
| December | $0.19113 | $0.19836 | $0.14559 | $0.15156 | $12.71M | -20.70% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.15278 | $0.15381 | $0.15117 | $0.15156 | $99.96K | -0.78% |
| 2022-12-30 | $0.15249 | $0.15332 | $0.14803 | $0.152752 | $257.66K | +0.12% |
| 2022-12-29 | $0.15259 | $0.15464 | $0.15036 | $0.152562 | $243.13K | +0.04% |
| 2022-12-28 | $0.15779 | $0.1587 | $0.15014 | $0.152507 | $213.57K | -3.33% |
| 2022-12-27 | $0.16352 | $0.16431 | $0.15544 | $0.157759 | $284.97K | -3.34% |
| 2022-12-26 | $0.16426 | $0.1665 | $0.1612 | $0.163215 | $166.04K | -0.58% |
| 2022-12-25 | $0.16252 | $0.16557 | $0.16181 | $0.164174 | $156.59K | +1.11% |
| 2022-12-24 | $0.16181 | $0.1637 | $0.16137 | $0.162373 | $139.15K | +0.30% |
| 2022-12-23 | $0.15885 | $0.16295 | $0.15807 | $0.161894 | $189.20K | +1.88% |
| 2022-12-22 | $0.15972 | $0.16086 | $0.15498 | $0.158908 | $175.68K | -0.50% |
| 2022-12-21 | $0.15764 | $0.16004 | $0.15338 | $0.159712 | $227.39K | +1.33% |
| 2022-12-20 | $0.15042 | $0.16139 | $0.14944 | $0.15762 | $2.62M | +4.83% |
| 2022-12-19 | $0.15849 | $0.16051 | $0.14761 | $0.150364 | $814.87K | -5.04% |
| 2022-12-18 | $0.15954 | $0.16142 | $0.14675 | $0.15835 | $1.13M | -0.71% |
| 2022-12-17 | $0.1544 | $0.1597 | $0.15196 | $0.159482 | $623.19K | +3.27% |
| 2022-12-16 | $0.17089 | $0.1755 | $0.14559 | $0.154429 | $948.15K | -9.57% |
| 2022-12-15 | $0.17831 | $0.17831 | $0.17044 | $0.170766 | $221.17K | -4.27% |
| 2022-12-14 | $0.1866 | $0.18817 | $0.17768 | $0.178388 | $300.28K | -4.53% |
| 2022-12-13 | $0.1837 | $0.1883 | $0.1778 | $0.186854 | $386.99K | +1.64% |
| 2022-12-12 | $0.1840 | $0.1851 | $0.1780 | $0.183833 | $309.78K | -0.07% |
| 2022-12-11 | $0.1852 | $0.1880 | $0.1835 | $0.183966 | $342.71K | -0.56% |
| 2022-12-10 | $0.1852 | $0.18783 | $0.18458 | $0.185006 | $241.19K | -0.05% |
| 2022-12-09 | $0.1862 | $0.19391 | $0.18475 | $0.185094 | $516.27K | -0.53% |
| 2022-12-08 | $0.17823 | $0.1869 | $0.17667 | $0.186079 | $320.85K | +4.45% |
| 2022-12-07 | $0.18289 | $0.18397 | $0.17528 | $0.178147 | $259.55K | -2.53% |
| 2022-12-06 | $0.18594 | $0.19031 | $0.18049 | $0.182769 | $192.94K | -1.66% |
| 2022-12-05 | $0.18808 | $0.19388 | $0.1828 | $0.185847 | $223.47K | -1.17% |
| 2022-12-04 | $0.18426 | $0.18879 | $0.18423 | $0.188054 | $174.26K | +2.12% |
| 2022-12-03 | $0.19183 | $0.19462 | $0.18395 | $0.184156 | $263.61K | -3.98% |
| 2022-12-02 | $0.19027 | $0.19836 | $0.1883 | $0.19178 | $409.23K | +0.92% |
| 2022-12-01 | $0.19113 | $0.19315 | $0.18665 | $0.190025 | $260.17K | -0.49% |
| 2022-11-30 | $0.18201 | $0.19385 | $0.18201 | $0.190966 | $696.88K | +5.02% |
| 2022-11-29 | $0.17545 | $0.18885 | $0.17332 | $0.181832 | $495.23K | +3.67% |
| 2022-11-28 | $0.17529 | $0.17702 | $0.16838 | $0.175403 | $367.69K | +0.10% |
| 2022-11-27 | $0.18164 | $0.1848 | $0.17463 | $0.175234 | $259.85K | -3.45% |
| 2022-11-26 | $0.17882 | $0.18608 | $0.17872 | $0.181499 | $576.82K | +1.27% |
| 2022-11-25 | $0.17799 | $0.18007 | $0.17202 | $0.179215 | $281.62K | +0.77% |
| 2022-11-24 | $0.18524 | $0.19599 | $0.17443 | $0.17785 | $726.76K | -3.96% |
| 2022-11-23 | $0.16507 | $0.19825 | $0.16395 | $0.185177 | $1.17M | +12.34% |
| 2022-11-22 | $0.16094 | $0.16507 | $0.15454 | $0.164836 | $249.59K | +2.48% |
| 2022-11-21 | $0.16847 | $0.16866 | $0.15244 | $0.160849 | $628.29K | -4.48% |
| 2022-11-20 | $0.17487 | $0.17699 | $0.16731 | $0.168395 | $440.91K | -3.61% |
| 2022-11-19 | $0.17049 | $0.17687 | $0.16647 | $0.174701 | $299.33K | +2.38% |
| 2022-11-18 | $0.16795 | $0.18047 | $0.16731 | $0.170637 | $688.12K | +1.61% |
| 2022-11-17 | $0.16812 | $0.17308 | $0.16324 | $0.167938 | $625.32K | -0.09% |
| 2022-11-16 | $0.17154 | $0.17328 | $0.16356 | $0.168087 | $504.35K | -2.03% |
| 2022-11-15 | $0.17902 | $0.18048 | $0.16912 | $0.171576 | $734.54K | -4.13% |
| 2022-11-14 | $0.17063 | $0.18363 | $0.16097 | $0.178958 | $1.40M | +4.95% |
| 2022-11-13 | $0.17806 | $0.18243 | $0.16661 | $0.170516 | $981.38K | -4.22% |
| 2022-11-12 | $0.18497 | $0.1862 | $0.17347 | $0.178031 | $910.04K | -3.73% |
| 2022-11-11 | $0.19238 | $0.19924 | $0.17378 | $0.184938 | $1.47M | -3.81% |
| 2022-11-10 | $0.14964 | $0.20264 | $0.14844 | $0.192273 | $3.10M | +28.68% |
| 2022-11-09 | $0.18121 | $0.18687 | $0.14835 | $0.149419 | $3.38M | -17.58% |
| 2022-11-08 | $0.22108 | $0.22571 | $0.16112 | $0.181293 | $2.53M | -17.99% |
| 2022-11-07 | $0.22057 | $0.22716 | $0.21178 | $0.221054 | $529.99K | +0.23% |
| 2022-11-06 | $0.23194 | $0.23844 | $0.21944 | $0.220549 | $920.11K | -4.93% |
| 2022-11-05 | $0.23935 | $0.24524 | $0.22982 | $0.231988 | $678.15K | -3.07% |
| 2022-11-04 | $0.23366 | $0.24207 | $0.22543 | $0.239335 | $798.15K | +2.41% |
| 2022-11-03 | $0.23715 | $0.25588 | $0.23124 | $0.233703 | $784.06K | -1.46% |
| 2022-11-02 | $0.24582 | $0.2589 | $0.23233 | $0.237164 | $1.82M | -3.51% |
| 2022-11-01 | $0.25882 | $0.26352 | $0.22302 | $0.245787 | $1.04M | -5.02% |
| 2022-10-31 | $0.26748 | $0.29023 | $0.25409 | $0.258786 | $2.58M | -3.23% |
| 2022-10-30 | $0.31772 | $0.31988 | $0.26595 | $0.267425 | $2.28M | -15.83% |
| 2022-10-29 | $0.25644 | $0.34145 | $0.23949 | $0.317712 | $6.49M | +23.91% |
| 2022-10-28 | $0.25233 | $0.26343 | $0.23275 | $0.256412 | $7.25M | +1.65% |
| 2022-10-27 | $0.21522 | $0.27485 | $0.21022 | $0.252248 | $10.70M | +17.13% |
| 2022-10-26 | $0.18644 | $0.22087 | $0.18604 | $0.215365 | $2.23M | +15.47% |
| 2022-10-25 | $0.22165 | $0.22165 | $0.18602 | $0.186505 | $2.46M | -15.84% |
| 2022-10-24 | $0.18355 | $0.23025 | $0.17728 | $0.221607 | $6.58M | +20.80% |
| 2022-10-23 | $0.13933 | $0.28554 | $0.13867 | $0.183456 | $7.73M | +31.76% |
| 2022-10-22 | $0.14737 | $0.14772 | $0.13766 | $0.139232 | $829.03K | -5.56% |
| 2022-10-21 | $0.13227 | $0.15156 | $0.12027 | $0.147427 | $1.85M | +11.42% |
| 2022-10-20 | $0.13655 | $0.13693 | $0.13094 | $0.132316 | $422.35K | -3.11% |
| 2022-10-19 | $0.14512 | $0.14558 | $0.13612 | $0.136563 | $282.45K | -5.93% |
| 2022-10-18 | $0.14403 | $0.14642 | $0.14187 | $0.145171 | $351.31K | +0.80% |
| 2022-10-17 | $0.14245 | $0.14456 | $0.14127 | $0.144019 | $265.61K | +1.07% |
| 2022-10-16 | $0.14207 | $0.14556 | $0.14041 | $0.142491 | $224.02K | +0.29% |
| 2022-10-15 | $0.14575 | $0.14699 | $0.14181 | $0.142078 | $316.26K | -2.51% |
| 2022-10-14 | $0.15249 | $0.15789 | $0.14335 | $0.145736 | $414.47K | -4.43% |
| 2022-10-13 | $0.16545 | $0.16589 | $0.14251 | $0.152492 | $869.92K | -7.82% |
| 2022-10-12 | $0.17126 | $0.17314 | $0.1643 | $0.165437 | $293.30K | -3.41% |
| 2022-10-11 | $0.18176 | $0.18176 | $0.17073 | $0.171272 | $322.30K | -5.81% |
| 2022-10-10 | $0.18832 | $0.18955 | $0.18125 | $0.181832 | $155.75K | -3.42% |
| 2022-10-09 | $0.18726 | $0.18891 | $0.18651 | $0.18828 | $108.74K | +0.56% |
| 2022-10-08 | $0.18815 | $0.18901 | $0.18601 | $0.18724 | $102.54K | -0.49% |
| 2022-10-07 | $0.18927 | $0.18976 | $0.18638 | $0.188163 | $180.07K | -0.55% |
| 2022-10-06 | $0.18978 | $0.19274 | $0.18817 | $0.189208 | $210.83K | -0.32% |
| 2022-10-05 | $0.19132 | $0.19157 | $0.18634 | $0.189815 | $234.02K | -0.75% |
| 2022-10-04 | $0.19014 | $0.19196 | $0.18864 | $0.191243 | $172.17K | +0.56% |
| 2022-10-03 | $0.18635 | $0.19079 | $0.1850 | $0.190188 | $204.77K | +2.08% |
| 2022-10-02 | $0.19331 | $0.19431 | $0.18562 | $0.186305 | $181.28K | -3.64% |
| 2022-10-01 | $0.19503 | $0.19529 | $0.19256 | $0.193338 | $121.44K | -0.89% |
| 2022-09-30 | $0.19928 | $0.19986 | $0.19324 | $0.195078 | $252.43K | -2.05% |
| 2022-09-29 | $0.19758 | $0.19961 | $0.19345 | $0.199156 | $275.18K | +0.82% |
| 2022-09-28 | $0.19958 | $0.20118 | $0.19238 | $0.197534 | $247.97K | -1.06% |
| 2022-09-27 | $0.20464 | $0.21042 | $0.19696 | $0.199642 | $333.34K | -2.45% |
| 2022-09-26 | $0.20104 | $0.20582 | $0.19687 | $0.204662 | $119.62K | +1.79% |
| 2022-09-25 | $0.20342 | $0.20565 | $0.19989 | $0.201061 | $104.25K | -1.21% |
| 2022-09-24 | $0.20629 | $0.20869 | $0.20316 | $0.20352 | $93.53K | -1.28% |
| 2022-09-23 | $0.20889 | $0.21419 | $0.19523 | $0.206161 | $166.71K | -1.38% |
| 2022-09-22 | $0.19985 | $0.21029 | $0.18986 | $0.209048 | $334.27K | +4.65% |
| 2022-09-21 | $0.19864 | $0.21206 | $0.18989 | $0.199767 | $349.27K | +0.63% |
| 2022-09-20 | $0.2000 | $0.20421 | $0.19465 | $0.198512 | $124.51K | -0.85% |
| 2022-09-19 | $0.19515 | $0.20145 | $0.18847 | $0.200212 | $171.18K | +2.65% |
| 2022-09-18 | $0.20897 | $0.21001 | $0.19485 | $0.19504 | $131.09K | -6.65% |
| 2022-09-17 | $0.20354 | $0.20995 | $0.20342 | $0.208942 | $118.85K | +2.80% |
| 2022-09-16 | $0.20426 | $0.20595 | $0.19935 | $0.203252 | $118.65K | -0.47% |
| 2022-09-15 | $0.21141 | $0.21237 | $0.20248 | $0.204207 | $140.13K | -3.53% |
| 2022-09-14 | $0.21125 | $0.21456 | $0.20783 | $0.211674 | $156.01K | +0.23% |
| 2022-09-13 | $0.22717 | $0.22717 | $0.21054 | $0.211185 | $167.38K | -7.02% |
| 2022-09-12 | $0.22828 | $0.23189 | $0.22433 | $0.227139 | $137.37K | -0.47% |
| 2022-09-11 | $0.22928 | $0.23217 | $0.22595 | $0.22821 | $128.64K | -0.45% |
| 2022-09-10 | $0.23216 | $0.23405 | $0.22594 | $0.229252 | $129.94K | -1.31% |
| 2022-09-09 | $0.21878 | $0.23494 | $0.21809 | $0.232294 | $147.67K | +6.17% |
| 2022-09-08 | $0.21898 | $0.21953 | $0.21426 | $0.218788 | $149.29K | -0.05% |
| 2022-09-07 | $0.21459 | $0.21957 | $0.21126 | $0.218894 | $254.65K | +2.05% |
| 2022-09-06 | $0.22589 | $0.23016 | $0.21446 | $0.2145 | $239.74K | -5.04% |
| 2022-09-05 | $0.23172 | $0.23308 | $0.22193 | $0.225894 | $145.39K | -2.48% |
| 2022-09-04 | $0.22877 | $0.23181 | $0.22791 | $0.231643 | $127.87K | +1.27% |
| 2022-09-03 | $0.23194 | $0.23313 | $0.22733 | $0.228741 | $87.38K | -1.37% |
| 2022-09-02 | $0.23256 | $0.23744 | $0.2301 | $0.231927 | $149.24K | -0.26% |
| 2022-09-01 | $0.23003 | $0.23532 | $0.22527 | $0.232538 | $149.54K | +1.15% |
| 2022-08-31 | $0.22944 | $0.23633 | $0.2283 | $0.229893 | $300.27K | +0.22% |
| 2022-08-30 | $0.23746 | $0.23999 | $0.22565 | $0.229382 | $167.18K | -3.40% |
| 2022-08-29 | $0.23233 | $0.23814 | $0.22758 | $0.237446 | $461.64K | +2.19% |
| 2022-08-28 | $0.23783 | $0.24302 | $0.23233 | $0.232355 | $181.31K | -2.33% |
| 2022-08-27 | $0.23574 | $0.23911 | $0.23184 | $0.237892 | $204.01K | +0.90% |
| 2022-08-26 | $0.25431 | $0.2560 | $0.23286 | $0.235767 | $484.76K | -7.33% |
| 2022-08-25 | $0.2507 | $0.2587 | $0.2507 | $0.25441 | $198.61K | +1.47% |
| 2022-08-24 | $0.25848 | $0.26373 | $0.25015 | $0.250725 | $215.44K | -2.99% |
| 2022-08-23 | $0.25064 | $0.25976 | $0.24613 | $0.25846 | $592.53K | +3.11% |
| 2022-08-22 | $0.24887 | $0.25076 | $0.24146 | $0.250662 | $203.91K | +0.70% |
| 2022-08-21 | $0.24105 | $0.25097 | $0.23902 | $0.248916 | $105.29K | +3.26% |
| 2022-08-20 | $0.23435 | $0.25113 | $0.23417 | $0.241069 | $162.95K | +2.86% |
| 2022-08-19 | $0.27344 | $0.27344 | $0.23252 | $0.234373 | $374.46K | -14.31% |
| 2022-08-18 | $0.27416 | $0.28294 | $0.27213 | $0.273498 | $343.00K | -0.21% |
| 2022-08-17 | $0.29428 | $0.30176 | $0.27183 | $0.274084 | $401.38K | -6.82% |
| 2022-08-16 | $0.29581 | $0.29949 | $0.28766 | $0.294136 | $295.71K | -0.62% |
| 2022-08-15 | $0.30053 | $0.31132 | $0.29181 | $0.295974 | $331.98K | -1.61% |
| 2022-08-14 | $0.30285 | $0.31208 | $0.2991 | $0.300822 | $244.82K | -0.71% |
| 2022-08-13 | $0.3092 | $0.31225 | $0.30283 | $0.302961 | $326.18K | -2.06% |
| 2022-08-12 | $0.29717 | $0.30953 | $0.29238 | $0.309341 | $415.85K | +4.06% |
| 2022-08-11 | $0.2946 | $0.30513 | $0.29362 | $0.297266 | $424.30K | +0.99% |
| 2022-08-10 | $0.28527 | $0.29578 | $0.27821 | $0.294362 | $375.08K | +3.25% |
| 2022-08-09 | $0.29816 | $0.3022 | $0.27811 | $0.285097 | $288.24K | -4.40% |
| 2022-08-08 | $0.29017 | $0.30192 | $0.28827 | $0.298224 | $281.45K | +2.80% |
| 2022-08-07 | $0.29116 | $0.2959 | $0.28768 | $0.290107 | $238.55K | -0.42% |
| 2022-08-06 | $0.29803 | $0.29805 | $0.29006 | $0.291342 | $218.98K | -2.12% |
| 2022-08-05 | $0.28925 | $0.3000 | $0.28827 | $0.297648 | $323.30K | +2.90% |
| 2022-08-04 | $0.28628 | $0.30248 | $0.28617 | $0.289266 | $541.54K | +0.99% |
| 2022-08-03 | $0.2861 | $0.2972 | $0.28071 | $0.286419 | $568.13K | +0.07% |
| 2022-08-02 | $0.30182 | $0.30424 | $0.28395 | $0.286228 | $586.53K | -5.28% |
| 2022-08-01 | $0.29965 | $0.30942 | $0.29224 | $0.302176 | $779.47K | +0.85% |
| 2022-07-31 | $0.31308 | $0.31804 | $0.2992 | $0.29963 | $714.27K | -4.32% |
| 2022-07-30 | $0.30533 | $0.3273 | $0.29776 | $0.313162 | $814.63K | +2.57% |
| 2022-07-29 | $0.27416 | $0.33268 | $0.27416 | $0.305316 | $1.79M | +11.27% |
| 2022-07-28 | $0.26118 | $0.27871 | $0.25518 | $0.274391 | $574.33K | +5.03% |
| 2022-07-27 | $0.24584 | $0.261256 | $0.24115 | $0.261256 | $447.52K | +6.33% |
| 2022-07-26 | $0.24951 | $0.24983 | $0.23575 | $0.245708 | $531.95K | -1.52% |
| 2022-07-25 | $0.2581 | $0.2599 | $0.2483 | $0.249505 | $727.57K | -3.34% |
| 2022-07-24 | $0.25286 | $0.26539 | $0.25286 | $0.258135 | $450.47K | +2.05% |
| 2022-07-23 | $0.25291 | $0.25963 | $0.24804 | $0.252952 | $363.78K | -0.01% |
| 2022-07-22 | $0.2549 | $0.26599 | $0.25025 | $0.252983 | $539.10K | -0.70% |
| 2022-07-21 | $0.25419 | $0.25917 | $0.24393 | $0.254778 | $637.31K | +0.31% |
| 2022-07-20 | $0.26328 | $0.27358 | $0.25369 | $0.254002 | $1.10M | -3.53% |
| 2022-07-19 | $0.25182 | $0.26611 | $0.24517 | $0.263288 | $1.00M | +4.61% |
| 2022-07-18 | $0.2305 | $0.25422 | $0.22993 | $0.251674 | $969.15K | +9.12% |
| 2022-07-17 | $0.23355 | $0.23857 | $0.23013 | $0.230648 | $369.23K | -1.26% |
| 2022-07-16 | $0.22559 | $0.23648 | $0.22126 | $0.233598 | $384.76K | +3.62% |
| 2022-07-15 | $0.22817 | $0.23157 | $0.2224 | $0.22543 | $428.81K | -1.16% |
| 2022-07-14 | $0.22436 | $0.22916 | $0.21631 | $0.228076 | $399.56K | +1.67% |
| 2022-07-13 | $0.21376 | $0.22481 | $0.20957 | $0.224334 | $671.53K | +5.09% |
| 2022-07-12 | $0.21723 | $0.22002 | $0.21291 | $0.213472 | $318.69K | -1.72% |
| 2022-07-11 | $0.23419 | $0.23641 | $0.2162 | $0.217215 | $568.56K | -7.35% |
| 2022-07-10 | $0.24246 | $0.24293 | $0.2327 | $0.234454 | $328.83K | -3.31% |
| 2022-07-09 | $0.23813 | $0.24617 | $0.23699 | $0.242475 | $410.62K | +1.83% |
| 2022-07-08 | $0.24276 | $0.25096 | $0.23232 | $0.23812 | $707.14K | -1.98% |
| 2022-07-07 | $0.23275 | $0.24477 | $0.23054 | $0.242939 | $685.36K | +4.42% |
| 2022-07-06 | $0.23219 | $0.23439 | $0.22871 | $0.232657 | $617.99K | +0.22% |
| 2022-07-05 | $0.23907 | $0.24343 | $0.2269 | $0.232154 | $709.18K | -2.93% |
| 2022-07-04 | $0.23417 | $0.24083 | $0.22955 | $0.239167 | $595.35K | +2.17% |
| 2022-07-03 | $0.23175 | $0.23689 | $0.22708 | $0.234077 | $406.25K | +1.05% |
| 2022-07-02 | $0.23158 | $0.23329 | $0.22419 | $0.231653 | $549.88K | +0.18% |
| 2022-07-01 | $0.24185 | $0.24806 | $0.22639 | $0.231243 | $1.12M | -4.34% |
| 2022-06-30 | $0.23231 | $0.25252 | $0.22011 | $0.241737 | $1.15M | +4.03% |
| 2022-06-29 | $0.23713 | $0.24271 | $0.23038 | $0.232374 | $708.76K | -2.00% |
| 2022-06-28 | $0.24323 | $0.24842 | $0.23644 | $0.237119 | $738.31K | -2.50% |
| 2022-06-27 | $0.24282 | $0.25252 | $0.23896 | $0.243187 | $619.40K | +0.14% |
| 2022-06-26 | $0.25418 | $0.25915 | $0.24247 | $0.242847 | $742.42K | -4.38% |
| 2022-06-25 | $0.25463 | $0.25811 | $0.24411 | $0.253971 | $724.98K | -0.43% |
| 2022-06-24 | $0.24932 | $0.25948 | $0.24813 | $0.255057 | $811.71K | +2.38% |
| 2022-06-23 | $0.2431 | $0.25169 | $0.23896 | $0.249125 | $741.52K | +2.55% |
| 2022-06-22 | $0.25618 | $0.25757 | $0.24246 | $0.242925 | $1.15M | -5.09% |
| 2022-06-21 | $0.24646 | $0.2662 | $0.24452 | $0.255948 | $1.15M | +3.72% |
| 2022-06-20 | $0.24729 | $0.25117 | $0.23612 | $0.246767 | $1.06M | -0.25% |
| 2022-06-19 | $0.23544 | $0.25071 | $0.22709 | $0.247385 | $1.13M | +5.08% |
| 2022-06-18 | $0.2403 | $0.24373 | $0.21859 | $0.235422 | $1.11M | -2.01% |
| 2022-06-17 | $0.22897 | $0.2448 | $0.22883 | $0.240256 | $914.12K | +4.68% |
| 2022-06-16 | $0.2594 | $0.2609 | $0.22811 | $0.229505 | $906.90K | -11.56% |
| 2022-06-15 | $0.25601 | $0.26028 | $0.22137 | $0.259516 | $1.74M | +1.45% |
| 2022-06-14 | $0.23686 | $0.25601 | $0.21528 | $0.255807 | $1.69M | +7.71% |
| 2022-06-13 | $0.2950 | $0.2978 | $0.2304 | $0.237491 | $3.69M | -19.50% |
| 2022-06-12 | $0.30953 | $0.31454 | $0.29018 | $0.295019 | $1.08M | -4.79% |
| 2022-06-11 | $0.34669 | $0.35238 | $0.30005 | $0.309855 | $2.19M | -10.65% |
| 2022-06-10 | $0.3659 | $0.36678 | $0.34092 | $0.346782 | $490.31K | -5.27% |
| 2022-06-09 | $0.3797 | $0.3797 | $0.3650 | $0.366057 | $461.80K | -3.67% |
| 2022-06-08 | $0.3935 | $0.3981 | $0.3786 | $0.380008 | $482.89K | -3.46% |
| 2022-06-07 | $0.4010 | $0.4010 | $0.3785 | $0.393615 | $482.14K | -1.83% |
| 2022-06-06 | $0.3997 | $0.4116 | $0.3989 | $0.400944 | $465.82K | +0.22% |
| 2022-06-05 | $0.40667 | $0.40684 | $0.39498 | $0.400072 | $280.45K | -1.44% |
| 2022-06-04 | $0.3998 | $0.4074 | $0.3949 | $0.4059 | $420.81K | +1.52% |
| 2022-06-03 | $0.4275 | $0.4304 | $0.3911 | $0.399841 | $522.30K | -6.40% |
| 2022-06-02 | $0.4169 | $0.4311 | $0.4087 | $0.427185 | $608.47K | +2.49% |
| 2022-06-01 | $0.4376 | $0.4582 | $0.4086 | $0.416809 | $399.69K | -4.79% |
| 2022-05-31 | $0.4575 | $0.4605 | $0.4327 | $0.437772 | $514.25K | -4.49% |
| 2022-05-30 | $0.4278 | $0.4589 | $0.4259 | $0.458351 | $505.04K | +6.87% |
| 2022-05-29 | $0.42136 | $0.42909 | $0.40324 | $0.428872 | $179.15K | +1.65% |
| 2022-05-28 | $0.41661 | $0.42675 | $0.41454 | $0.421905 | $165.56K | +1.29% |
| 2022-05-27 | $0.4328 | $0.4362 | $0.4131 | $0.416515 | $276.22K | -3.72% |
| 2022-05-26 | $0.46419 | $0.47424 | $0.40766 | $0.432614 | $516.18K | -6.83% |
| 2022-05-25 | $0.46139 | $0.47073 | $0.4462 | $0.464335 | $421.10K | +0.73% |
| 2022-05-24 | $0.46672 | $0.4770 | $0.42864 | $0.460984 | $386.87K | -1.29% |
| 2022-05-23 | $0.47838 | $0.51276 | $0.46134 | $0.467022 | $717.36K | -2.41% |
| 2022-05-22 | $0.44468 | $0.47966 | $0.44468 | $0.478534 | $332.14K | +7.56% |
| 2022-05-21 | $0.41649 | $0.44492 | $0.40923 | $0.44492 | $265.74K | +6.51% |
| 2022-05-20 | $0.43586 | $0.45227 | $0.4133 | $0.417719 | $363.22K | -4.19% |
| 2022-05-19 | $0.39778 | $0.43727 | $0.3944 | $0.435999 | $473.96K | +9.59% |
| 2022-05-18 | $0.4370 | $0.4475 | $0.39627 | $0.397829 | $652.33K | -8.94% |
| 2022-05-17 | $0.39471 | $0.43784 | $0.39329 | $0.436865 | $752.80K | +10.76% |
| 2022-05-16 | $0.41532 | $0.41725 | $0.38521 | $0.394442 | $461.91K | -5.15% |
| 2022-05-15 | $0.39926 | $0.415865 | $0.38702 | $0.415865 | $243.49K | +4.38% |
| 2022-05-14 | $0.37938 | $0.39993 | $0.36713 | $0.398403 | $462.27K | +5.02% |
| 2022-05-13 | $0.35232 | $0.41852 | $0.34994 | $0.379348 | $723.46K | +7.66% |
| 2022-05-12 | $0.36564 | $0.38507 | $0.31758 | $0.352356 | $1.43M | -3.59% |
| 2022-05-11 | $0.4996 | $0.51094 | $0.35104 | $0.365477 | $2.61M | -26.89% |
| 2022-05-10 | $0.49075 | $0.5360 | $0.47205 | $0.499903 | $976.73K | +1.81% |
| 2022-05-09 | $0.6060 | $0.6171 | $0.4900 | $0.491028 | $928.51K | -18.84% |
| 2022-05-08 | $0.6387 | $0.6408 | $0.6008 | $0.605043 | $854.76K | -5.25% |
| 2022-05-07 | $0.6660 | $0.6681 | $0.6372 | $0.638585 | $690.14K | -4.13% |
| 2022-05-06 | $0.6849 | $0.6922 | $0.6500 | $0.666106 | $908.90K | -2.83% |
| 2022-05-05 | $0.73138 | $0.75085 | $0.6750 | $0.685495 | $1.10M | -6.36% |
| 2022-05-04 | $0.6782 | $0.7350 | $0.6759 | $0.732091 | $1.02M | +8.03% |
| 2022-05-03 | $0.70116 | $0.70978 | $0.67334 | $0.677661 | $735.98K | -3.27% |
| 2022-05-02 | $0.7422 | $0.7483 | $0.6815 | $0.700566 | $897.90K | -5.57% |
| 2022-05-01 | $0.7322 | $0.7434 | $0.7135 | $0.741921 | $1.22M | +1.20% |
| 2022-04-30 | $0.80815 | $0.81376 | $0.73223 | $0.733145 | $1.40M | -9.25% |
| 2022-04-29 | $0.8406 | $0.8473 | $0.8019 | $0.80784 | $1.09M | -3.96% |
| 2022-04-28 | $0.8347 | $0.8583 | $0.8274 | $0.841126 | $1.08M | +0.77% |
| 2022-04-27 | $0.8440 | $0.8573 | $0.8220 | $0.834724 | $1.42M | -1.14% |
| 2022-04-26 | $0.9036 | $0.9118 | $0.8385 | $0.844367 | $1.33M | -6.58% |
| 2022-04-25 | $0.9246 | $0.9265 | $0.8606 | $0.903871 | $1.25M | -2.18% |
| 2022-04-24 | $0.9186 | $0.9369 | $0.9178 | $0.924022 | $751.21K | +0.67% |
| 2022-04-23 | $0.9369 | $0.9393 | $0.9139 | $0.917873 | $650.96K | -2.08% |
| 2022-04-22 | $0.9372 | $0.9541 | $0.9273 | $0.937413 | $705.79K | -0.02% |
| 2022-04-21 | $0.9555 | $1.0345 | $0.9241 | $0.937644 | $1.96M | -1.72% |
| 2022-04-20 | $0.9770 | $0.9770 | $0.9439 | $0.954085 | $1.24M | -2.27% |
| 2022-04-19 | $0.9743 | $0.9864 | $0.9569 | $0.976289 | $1.24M | +0.19% |
| 2022-04-18 | $0.9763 | $0.9861 | $0.9317 | $0.974419 | $1.44M | -0.27% |
| 2022-04-17 | $0.9978 | $1.0013 | $0.9696 | $0.97709 | $683.34K | -2.15% |
| 2022-04-16 | $1.003 | $1.0068 | $0.9821 | $0.998563 | $736.21K | -0.46% |
| 2022-04-15 | $0.9968 | $1.014 | $0.9954 | $1.0031 | $969.28K | +0.57% |
| 2022-04-14 | $1.023 | $1.034 | $0.9875 | $0.997452 | $1.27M | -2.54% |
| 2022-04-13 | $1.0106 | $1.028 | $0.9971 | $1.0234 | $939.22K | +1.21% |
| 2022-04-12 | $0.9866 | $1.015 | $0.9816 | $1.0112 | $909.50K | +2.49% |
| 2022-04-11 | $1.0631 | $1.064 | $0.9760 | $0.986603 | $2.00M | -7.26% |
| 2022-04-10 | $1.0856 | $1.087 | $1.0606 | $1.0638 | $841.32K | -2.13% |
| 2022-04-09 | $1.0713 | $1.087 | $1.0673 | $1.087 | $773.94K | +1.63% |
| 2022-04-08 | $1.1045 | $1.1134 | $1.0636 | $1.0696 | $1.21M | -3.26% |
| 2022-04-07 | $1.0754 | $1.1109 | $1.0685 | $1.1056 | $1.31M | +2.75% |
| 2022-04-06 | $1.1267 | $1.1267 | $1.0684 | $1.076 | $1.91M | -4.41% |
| 2022-04-05 | $1.157 | $1.1665 | $1.1244 | $1.1257 | $2.01M | -2.73% |
| 2022-04-04 | $1.1726 | $1.1737 | $1.1352 | $1.1572 | $1.55M | -1.27% |
| 2022-04-03 | $1.1585 | $1.1786 | $1.1469 | $1.1721 | $1.32M | +1.08% |
| 2022-04-02 | $1.1716 | $1.1997 | $1.1573 | $1.1596 | $1.88M | -1.05% |
| 2022-04-01 | $1.1621 | $1.1888 | $1.1275 | $1.1719 | $2.58M | +0.98% |
| 2022-03-31 | $1.2098 | $1.2488 | $1.1552 | $1.1605 | $4.09M | -4.09% |
| 2022-03-30 | $1.223 | $1.2398 | $1.1898 | $1.21 | $4.99M | -1.11% |
| 2022-03-29 | $1.1947 | $1.2525 | $1.1935 | $1.2236 | $3.88M | +2.37% |
| 2022-03-28 | $1.181 | $1.2585 | $1.1698 | $1.1953 | $4.70M | +1.20% |
| 2022-03-27 | $1.1514 | $1.1817 | $1.143 | $1.1812 | $2.91M | +2.64% |
| 2022-03-26 | $1.1278 | $1.1545 | $1.1201 | $1.1508 | $3.11M | +1.97% |
| 2022-03-25 | $1.1579 | $1.1599 | $1.12 | $1.1286 | $2.69M | -2.51% |
| 2022-03-24 | $1.1404 | $1.1581 | $1.1269 | $1.1577 | $3.00M | +1.57% |
| 2022-03-23 | $1.114 | $1.1563 | $1.1089 | $1.1398 | $2.66M | +2.34% |
| 2022-03-22 | $1.092 | $1.1321 | $1.0906 | $1.1138 | $2.27M | +1.79% |
| 2022-03-21 | $1.1012 | $1.1103 | $1.0791 | $1.0942 | $2.79M | -0.73% |
| 2022-03-20 | $1.1188 | $1.1259 | $1.0922 | $1.1023 | $2.33M | -1.51% |
| 2022-03-19 | $1.105 | $1.13 | $1.1047 | $1.1192 | $3.43M | +1.23% |
| 2022-03-18 | $1.0969 | $1.1098 | $1.0833 | $1.1056 | $2.78M | +0.86% |
| 2022-03-17 | $1.1179 | $1.1181 | $1.0918 | $1.0961 | $2.15M | -1.83% |
| 2022-03-16 | $1.0781 | $1.1195 | $1.0696 | $1.1166 | $3.36M | +3.61% |
| 2022-03-15 | $1.1109 | $1.1139 | $1.06 | $1.0777 | $3.88M | -2.99% |
| 2022-03-14 | $1.0713 | $1.1237 | $1.0647 | $1.1109 | $4.55M | +3.61% |
| 2022-03-13 | $1.105 | $1.1186 | $1.0655 | $1.0722 | $1.15M | -3.05% |
| 2022-03-12 | $1.0906 | $1.121 | $1.0849 | $1.106 | $1.04M | +1.47% |
| 2022-03-11 | $1.0995 | $1.1001 | $1.0627 | $1.0901 | $2.80M | -0.88% |
| 2022-03-10 | $1.1362 | $1.1383 | $1.0851 | $1.0997 | $7.73M | -3.15% |
| 2022-03-09 | $1.1142 | $1.1502 | $1.1127 | $1.1355 | $5.28M | +1.85% |
| 2022-03-08 | $1.1044 | $1.1259 | $1.1013 | $1.1148 | $6.82M | +0.91% |
| 2022-03-07 | $1.133 | $1.14 | $1.0951 | $1.1048 | $8.40M | -2.45% |
| 2022-03-06 | $1.1538 | $1.1591 | $1.1324 | $1.1325 | $8.22M | -1.78% |
| 2022-03-05 | $1.1361 | $1.1583 | $1.1282 | $1.153 | $5.33M | +1.53% |
| 2022-03-04 | $1.1731 | $1.1748 | $1.1252 | $1.1356 | $3.95M | -3.21% |
| 2022-03-03 | $1.1918 | $1.1985 | $1.161 | $1.1733 | $8.08M | -1.50% |
| 2022-03-02 | $1.2248 | $1.2259 | $1.179 | $1.1912 | $7.66M | -2.79% |
| 2022-03-01 | $1.2425 | $1.2541 | $1.2089 | $1.2253 | $4.06M | -1.37% |
| 2022-02-28 | $1.1677 | $1.2428 | $1.16 | $1.2423 | $6.45M | +6.38% |
| 2022-02-27 | $1.2138 | $1.2283 | $1.16 | $1.1677 | $1.61M | -3.69% |
| 2022-02-26 | $1.2186 | $1.2412 | $1.2015 | $1.2125 | $1.54M | -0.57% |
| 2022-02-25 | $1.2043 | $1.2348 | $1.1793 | $1.2194 | $2.27M | +1.20% |
| 2022-02-24 | $1.2163 | $1.2356 | $1.1157 | $1.2049 | $6.23M | -0.94% |
| 2022-02-23 | $1.2497 | $1.2867 | $1.2116 | $1.2164 | $2.58M | -2.60% |
| 2022-02-22 | $1.1716 | $1.2522 | $1.1694 | $1.2488 | $2.62M | +6.64% |
| 2022-02-21 | $1.2486 | $1.294 | $1.1704 | $1.1711 | $3.43M | -6.21% |
| 2022-02-20 | $1.2778 | $1.2894 | $1.2316 | $1.2487 | $4.71M | -2.27% |
| 2022-02-19 | $1.2565 | $1.3138 | $1.2459 | $1.2776 | $2.53M | +1.78% |
| 2022-02-18 | $1.2226 | $1.3122 | $1.2182 | $1.2553 | $2.92M | +2.62% |
| 2022-02-17 | $1.2736 | $1.2999 | $1.2078 | $1.2232 | $1.82M | -3.90% |
| 2022-02-16 | $1.2864 | $1.3588 | $1.2431 | $1.2728 | $2.91M | -1.06% |
| 2022-02-15 | $1.2311 | $1.3098 | $1.22 | $1.2865 | $1.78M | +4.33% |
| 2022-02-14 | $1.1781 | $1.2332 | $1.1687 | $1.2331 | $1.12M | +4.69% |
| 2022-02-13 | $1.1812 | $1.24 | $1.1775 | $1.1778 | $1.29M | -0.12% |
| 2022-02-12 | $1.1581 | $1.193 | $1.1464 | $1.1792 | $1.38M | +1.87% |
| 2022-02-11 | $1.1713 | $1.2363 | $1.1461 | $1.1576 | $1.20M | -1.06% |
| 2022-02-10 | $1.2322 | $1.2387 | $1.17 | $1.17 | $968.03K | -5.03% |
| 2022-02-09 | $1.1991 | $1.2483 | $1.1673 | $1.2319 | $916.87K | +2.87% |
| 2022-02-08 | $1.2534 | $1.284 | $1.1638 | $1.1976 | $1.36M | -4.34% |
| 2022-02-07 | $1.1793 | $1.2598 | $1.1575 | $1.2519 | $926.00K | +6.35% |
| 2022-02-06 | $1.1689 | $1.1818 | $1.1463 | $1.1772 | $651.29K | +0.68% |
| 2022-02-05 | $1.1914 | $1.2067 | $1.1547 | $1.1692 | $645.40K | -1.98% |
| 2022-02-04 | $1.1213 | $1.1928 | $1.1145 | $1.1928 | $770.91K | +6.25% |
| 2022-02-03 | $1.1406 | $1.1468 | $1.0924 | $1.1226 | $739.86K | -1.58% |
| 2022-02-02 | $1.1867 | $1.1959 | $1.137 | $1.1407 | $569.77K | -4.00% |
| 2022-02-01 | $1.1978 | $1.2144 | $1.1812 | $1.1882 | $568.28K | -0.96% |
| 2022-01-31 | $1.1951 | $1.1999 | $1.1504 | $1.1997 | $549.37K | +0.40% |
| 2022-01-30 | $1.2083 | $1.2202 | $1.1776 | $1.195 | $602.46K | -1.34% |
| 2022-01-29 | $1.1999 | $1.2248 | $1.1912 | $1.2111 | $846.35K | +1.27% |
| 2022-01-28 | $1.2069 | $1.2239 | $1.1573 | $1.1959 | $1.08M | -1.08% |
| 2022-01-27 | $1.2238 | $1.273 | $1.1755 | $1.209 | $1.62M | -0.87% |
| 2022-01-26 | $1.232 | $1.3569 | $1.192 | $1.2197 | $2.25M | -1.09% |
| 2022-01-25 | $1.2253 | $1.2376 | $1.1714 | $1.2331 | $867.13K | +0.57% |
| 2022-01-24 | $1.2325 | $1.2326 | $1.1061 | $1.2261 | $1.24M | -0.68% |
| 2022-01-23 | $1.1624 | $1.2439 | $1.1624 | $1.2345 | $829.11K | +6.18% |
| 2022-01-22 | $1.2627 | $1.2846 | $1.0728 | $1.1627 | $1.52M | -7.90% |
| 2022-01-21 | $1.4129 | $1.437 | $1.252 | $1.2624 | $1.11M | -10.53% |
| 2022-01-20 | $1.4003 | $1.5001 | $1.397 | $1.4111 | $818.24K | +0.62% |
| 2022-01-19 | $1.3736 | $1.4359 | $1.3484 | $1.4024 | $626.01K | +2.08% |
| 2022-01-18 | $1.3939 | $1.3963 | $1.336 | $1.3738 | $638.00K | -1.40% |
| 2022-01-17 | $1.4119 | $1.4427 | $1.3664 | $1.3934 | $506.65K | -1.24% |
| 2022-01-16 | $1.3948 | $1.4205 | $1.3728 | $1.4108 | $401.70K | +1.14% |
| 2022-01-15 | $1.3855 | $1.4055 | $1.3666 | $1.3948 | $453.67K | +0.52% |
| 2022-01-14 | $1.4089 | $1.4177 | $1.3603 | $1.3876 | $591.21K | -1.52% |
| 2022-01-13 | $1.4216 | $1.4819 | $1.3919 | $1.409 | $977.51K | -1.09% |
| 2022-01-12 | $1.3432 | $1.4326 | $1.3389 | $1.4246 | $1.16M | +5.81% |
| 2022-01-11 | $1.2944 | $1.41 | $1.2743 | $1.3464 | $1.85M | +4.08% |
| 2022-01-10 | $1.3493 | $1.3736 | $1.2111 | $1.2936 | $1.51M | -3.96% |
| 2022-01-09 | $1.2966 | $1.3661 | $1.2894 | $1.347 | $634.95K | +3.93% |
| 2022-01-08 | $1.2877 | $1.3362 | $1.2697 | $1.2961 | $803.97K | +0.60% |
| 2022-01-07 | $1.349 | $1.3509 | $1.2667 | $1.2884 | $1.64M | -4.65% |
| 2022-01-06 | $1.3513 | $1.3713 | $1.2878 | $1.3513 | $1.42M | +0.25% |
| 2022-01-05 | $1.4059 | $1.524 | $1.2988 | $1.3479 | $2.15M | -4.23% |
| 2022-01-04 | $1.3992 | $1.4423 | $1.3494 | $1.4075 | $944.93K | +0.74% |
| 2022-01-03 | $1.3925 | $1.58 | $1.381 | $1.3971 | $2.63M | +0.51% |
| 2022-01-02 | $1.346 | $1.3915 | $1.3215 | $1.3901 | $1.14M | +3.18% |
| 2022-01-01 | $1.2897 | $1.3605 | $1.2773 | $1.3473 | $2.10M | +5.30% |
Frequently asked questions
What was the Kaia price on January 1, 2022?
KAIA opened 2022-01-01 at $1.2897 and closed that day at $1.3473.
What was the highest price of Kaia in 2022?
The highest was $1.58 on 2022-01-03; the lowest was $0.12027 on 2022-10-21.
How much did Kaia change in 2022?
KAIA moved -88.25% in 2022, from $1.2897 to $0.15156.
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.