Kaia price history in 2023
In 2023 Kaia (KAIA) went from $0.15159 on 2023-01-01 to $0.227791 on 2023-12-31, a change of +50.27%. The highest price was $0.37461 on 2023-02-22 and the lowest $0.1078 on 2023-09-21. About $129.43M was traded across the year. The best day was 2023-02-17 (+34.08%) and the worst 2023-04-06 (-12.43%).
$0.15159Open · 2023-01-01
$0.227791Close · 2023-12-31
$0.37461High · 2023-02-22
$0.1078Low · 2023-09-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.15159 | $0.22252 | $0.14569 | $0.205636 | $32.53M | +35.65% |
| February | $0.20567 | $0.37461 | $0.18771 | $0.2776 | $29.81M | +34.97% |
| March | $0.27769 | $0.28537 | $0.2019 | $0.226656 | $18.29M | -18.38% |
| April | $0.2268 | $0.2919 | $0.2111 | $0.2228 | $8.05M | -1.76% |
| May | $0.2228 | $0.2312 | $0.1662 | $0.185487 | $4.72M | -16.75% |
| June | $0.1856 | $0.1873 | $0.1321 | $0.1645 | $3.83M | -11.37% |
| July | $0.1645 | $0.1867 | $0.1583 | $0.159854 | $3.49M | -2.82% |
| August | $0.1599 | $0.1624 | $0.1281 | $0.134917 | $2.72M | -15.62% |
| September | $0.1350 | $0.1358 | $0.1078 | $0.1153 | $2.76M | -14.59% |
| October | $0.1153 | $0.1369 | $0.1110 | $0.133033 | $3.68M | +15.38% |
| November | $0.1331 | $0.2297 | $0.1284 | $0.187216 | $9.72M | +40.66% |
| December | $0.1872 | $0.2773 | $0.1865 | $0.227791 | $9.84M | +21.68% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.2344 | $0.2361 | $0.2172 | $0.227791 | $223.16K | -2.78% |
| 2023-12-30 | $0.2351 | $0.2369 | $0.2307 | $0.234312 | $124.32K | -0.29% |
| 2023-12-29 | $0.2389 | $0.2411 | $0.2309 | $0.235004 | $191.40K | -1.56% |
| 2023-12-28 | $0.2489 | $0.2543 | $0.2355 | $0.238734 | $315.58K | -3.91% |
| 2023-12-27 | $0.2394 | $0.2491 | $0.2315 | $0.248445 | $237.54K | +3.80% |
| 2023-12-26 | $0.2436 | $0.2544 | $0.2284 | $0.23934 | $320.26K | -1.75% |
| 2023-12-25 | $0.2384 | $0.2441 | $0.2366 | $0.243612 | $211.46K | +2.19% |
| 2023-12-24 | $0.2429 | $0.2476 | $0.2369 | $0.238384 | $218.17K | -1.79% |
| 2023-12-23 | $0.2450 | $0.2456 | $0.2358 | $0.242723 | $178.79K | -0.89% |
| 2023-12-22 | $0.2470 | $0.2493 | $0.2390 | $0.244903 | $242.14K | -0.76% |
| 2023-12-21 | $0.2359 | $0.2471 | $0.2340 | $0.246772 | $232.72K | +4.70% |
| 2023-12-20 | $0.2334 | $0.2418 | $0.2322 | $0.235701 | $402.60K | +1.01% |
| 2023-12-19 | $0.2420 | $0.2454 | $0.2312 | $0.233351 | $238.17K | -3.55% |
| 2023-12-18 | $0.2463 | $0.2495 | $0.2256 | $0.241949 | $416.97K | -1.89% |
| 2023-12-17 | $0.2550 | $0.2564 | $0.2444 | $0.246623 | $411.84K | -3.32% |
| 2023-12-16 | $0.2375 | $0.2773 | $0.2349 | $0.255081 | $625.78K | +7.44% |
| 2023-12-15 | $0.2545 | $0.2550 | $0.2370 | $0.237419 | $290.75K | -6.71% |
| 2023-12-14 | $0.2580 | $0.2592 | $0.2487 | $0.254508 | $294.29K | -1.22% |
| 2023-12-13 | $0.2533 | $0.2580 | $0.2401 | $0.257652 | $370.53K | +1.70% |
| 2023-12-12 | $0.2458 | $0.2554 | $0.2436 | $0.253349 | $369.63K | +3.08% |
| 2023-12-11 | $0.2532 | $0.2538 | $0.2165 | $0.245771 | $301.18K | -2.88% |
| 2023-12-10 | $0.2445 | $0.2533 | $0.2437 | $0.25306 | $244.21K | +3.53% |
| 2023-12-09 | $0.2562 | $0.2681 | $0.2433 | $0.244432 | $298.14K | -4.60% |
| 2023-12-08 | $0.2260 | $0.2568 | $0.2260 | $0.256215 | $500.59K | +13.30% |
| 2023-12-07 | $0.2141 | $0.2266 | $0.2136 | $0.226135 | $503.17K | +5.73% |
| 2023-12-06 | $0.2099 | $0.2188 | $0.2070 | $0.213888 | $496.56K | +1.93% |
| 2023-12-05 | $0.2053 | $0.2102 | $0.2009 | $0.209833 | $580.29K | +2.24% |
| 2023-12-04 | $0.1978 | $0.2074 | $0.1954 | $0.205235 | $427.87K | +3.90% |
| 2023-12-03 | $0.1935 | $0.1999 | $0.1932 | $0.197534 | $190.53K | +2.11% |
| 2023-12-02 | $0.1905 | $0.1944 | $0.1892 | $0.193447 | $189.98K | +1.61% |
| 2023-12-01 | $0.1872 | $0.1911 | $0.1865 | $0.190385 | $190.23K | +1.69% |
| 2023-11-30 | $0.1931 | $0.1946 | $0.1863 | $0.187216 | $162.04K | -3.02% |
| 2023-11-29 | $0.2017 | $0.2028 | $0.1926 | $0.193038 | $236.24K | -4.23% |
| 2023-11-28 | $0.2031 | $0.2052 | $0.1934 | $0.201554 | $390.88K | -0.68% |
| 2023-11-27 | $0.2075 | $0.2096 | $0.1965 | $0.202934 | $254.02K | -2.14% |
| 2023-11-26 | $0.2197 | $0.2217 | $0.2029 | $0.207372 | $313.79K | -5.57% |
| 2023-11-25 | $0.2026 | $0.2288 | $0.2012 | $0.219603 | $407.05K | +8.46% |
| 2023-11-24 | $0.2169 | $0.2219 | $0.2009 | $0.20248 | $539.16K | -6.59% |
| 2023-11-23 | $0.2075 | $0.2297 | $0.2071 | $0.216767 | $475.03K | +4.53% |
| 2023-11-22 | $0.1754 | $0.2103 | $0.1747 | $0.207366 | $415.27K | +18.22% |
| 2023-11-21 | $0.1774 | $0.1856 | $0.1731 | $0.175413 | $529.95K | -1.08% |
| 2023-11-20 | $0.1707 | $0.1839 | $0.1698 | $0.177336 | $324.56K | +3.91% |
| 2023-11-19 | $0.1707 | $0.1711 | $0.1650 | $0.170656 | $288.47K | +0.07% |
| 2023-11-18 | $0.1656 | $0.1729 | $0.1596 | $0.170538 | $313.61K | +3.15% |
| 2023-11-17 | $0.1718 | $0.1751 | $0.1584 | $0.165333 | $335.43K | -3.74% |
| 2023-11-16 | $0.1735 | $0.1796 | $0.1671 | $0.171765 | $445.61K | -1.00% |
| 2023-11-15 | $0.1604 | $0.1741 | $0.1589 | $0.1735 | $435.23K | +8.17% |
| 2023-11-14 | $0.1624 | $0.1658 | $0.1522 | $0.1604 | $335.08K | -1.23% |
| 2023-11-13 | $0.1668 | $0.1950 | $0.1622 | $0.1624 | $794.41K | -2.52% |
| 2023-11-12 | $0.1502 | $0.1680 | $0.1439 | $0.166591 | $342.53K | +10.97% |
| 2023-11-11 | $0.1474 | $0.1511 | $0.1431 | $0.150125 | $210.18K | +1.93% |
| 2023-11-10 | $0.1435 | $0.1485 | $0.1409 | $0.147285 | $258.05K | +2.64% |
| 2023-11-09 | $0.1456 | $0.1509 | $0.1284 | $0.1435 | $464.16K | -1.38% |
| 2023-11-08 | $0.1422 | $0.1464 | $0.1408 | $0.145508 | $199.57K | +2.44% |
| 2023-11-07 | $0.1460 | $0.1460 | $0.1372 | $0.142047 | $189.69K | -2.65% |
| 2023-11-06 | $0.1408 | $0.1461 | $0.1404 | $0.145915 | $132.93K | +3.69% |
| 2023-11-05 | $0.1390 | $0.1431 | $0.1384 | $0.140729 | $171.29K | +1.34% |
| 2023-11-04 | $0.1359 | $0.1395 | $0.1354 | $0.13887 | $136.66K | +2.26% |
| 2023-11-03 | $0.1333 | $0.1361 | $0.1297 | $0.135795 | $187.98K | +1.75% |
| 2023-11-02 | $0.1347 | $0.1392 | $0.1315 | $0.133455 | $245.22K | -0.80% |
| 2023-11-01 | $0.1331 | $0.1352 | $0.1290 | $0.134528 | $182.86K | +1.12% |
| 2023-10-31 | $0.1354 | $0.1369 | $0.1304 | $0.133033 | $292.11K | -1.69% |
| 2023-10-30 | $0.1332 | $0.1356 | $0.1315 | $0.135318 | $169.70K | +1.71% |
| 2023-10-29 | $0.1312 | $0.1336 | $0.1295 | $0.133041 | $68.08K | +1.55% |
| 2023-10-28 | $0.1301 | $0.1332 | $0.1300 | $0.131009 | $94.73K | +0.74% |
| 2023-10-27 | $0.1317 | $0.1328 | $0.1285 | $0.130048 | $197.91K | -1.29% |
| 2023-10-26 | $0.1336 | $0.1368 | $0.1282 | $0.131746 | $130.52K | -1.36% |
| 2023-10-25 | $0.1306 | $0.1358 | $0.1301 | $0.133565 | $144.90K | +2.31% |
| 2023-10-24 | $0.1301 | $0.1356 | $0.1283 | $0.130554 | $147.82K | +0.32% |
| 2023-10-23 | $0.1238 | $0.1309 | $0.1232 | $0.130143 | $191.26K | +5.18% |
| 2023-10-22 | $0.1246 | $0.1256 | $0.1214 | $0.12373 | $70.60K | -0.64% |
| 2023-10-21 | $0.1205 | $0.1252 | $0.1197 | $0.124532 | $88.89K | +3.37% |
| 2023-10-20 | $0.1192 | $0.1223 | $0.1184 | $0.120469 | $105.85K | +1.03% |
| 2023-10-19 | $0.1201 | $0.1212 | $0.1186 | $0.11924 | $97.37K | -0.72% |
| 2023-10-18 | $0.1210 | $0.1225 | $0.1193 | $0.1201 | $74.91K | -0.74% |
| 2023-10-17 | $0.1301 | $0.1314 | $0.1208 | $0.1210 | $97.20K | -6.99% |
| 2023-10-16 | $0.1291 | $0.1353 | $0.1287 | $0.1301 | $97.08K | +0.83% |
| 2023-10-15 | $0.1303 | $0.1338 | $0.1271 | $0.129025 | $111.33K | -0.96% |
| 2023-10-14 | $0.1233 | $0.1305 | $0.1231 | $0.130269 | $113.27K | +5.65% |
| 2023-10-13 | $0.1197 | $0.1244 | $0.1196 | $0.1233 | $89.35K | +2.98% |
| 2023-10-12 | $0.1197 | $0.1211 | $0.1176 | $0.119737 | $88.67K | +0.09% |
| 2023-10-11 | $0.1215 | $0.1230 | $0.1177 | $0.119629 | $130.78K | -1.54% |
| 2023-10-10 | $0.1184 | $0.1219 | $0.1175 | $0.1215 | $104.03K | +2.65% |
| 2023-10-09 | $0.1216 | $0.1217 | $0.1143 | $0.118361 | $112.97K | -2.66% |
| 2023-10-08 | $0.1195 | $0.1230 | $0.1185 | $0.1216 | $86.25K | +1.79% |
| 2023-10-07 | $0.1165 | $0.1247 | $0.1164 | $0.119456 | $152.71K | +2.57% |
| 2023-10-06 | $0.1137 | $0.1170 | $0.1136 | $0.116459 | $102.09K | +2.39% |
| 2023-10-05 | $0.1153 | $0.1168 | $0.1133 | $0.113737 | $117.61K | -1.32% |
| 2023-10-04 | $0.1140 | $0.1156 | $0.1110 | $0.115259 | $78.50K | +1.10% |
| 2023-10-03 | $0.1145 | $0.1160 | $0.1130 | $0.1140 | $122.44K | -0.47% |
| 2023-10-02 | $0.1187 | $0.1197 | $0.1134 | $0.114538 | $88.40K | -3.51% |
| 2023-10-01 | $0.1153 | $0.1194 | $0.1151 | $0.1187 | $107.69K | +2.95% |
| 2023-09-30 | $0.1148 | $0.1163 | $0.1148 | $0.1153 | $75.18K | +0.37% |
| 2023-09-29 | $0.1142 | $0.1153 | $0.1133 | $0.114871 | $77.47K | +0.62% |
| 2023-09-28 | $0.1125 | $0.1143 | $0.1118 | $0.114164 | $100.87K | +1.53% |
| 2023-09-27 | $0.1125 | $0.1153 | $0.1115 | $0.112446 | $103.57K | +0.01% |
| 2023-09-26 | $0.1152 | $0.1165 | $0.1114 | $0.112437 | $108.40K | -2.33% |
| 2023-09-25 | $0.1111 | $0.1157 | $0.1106 | $0.115119 | $134.49K | +3.65% |
| 2023-09-24 | $0.1115 | $0.1136 | $0.1104 | $0.111064 | $125.59K | -0.36% |
| 2023-09-23 | $0.1131 | $0.1137 | $0.1104 | $0.111471 | $82.63K | -1.47% |
| 2023-09-22 | $0.1087 | $0.1133 | $0.1080 | $0.113129 | $85.73K | +4.07% |
| 2023-09-21 | $0.1130 | $0.1139 | $0.1078 | $0.1087 | $88.30K | -3.81% |
| 2023-09-20 | $0.1168 | $0.1171 | $0.1117 | $0.1130 | $106.97K | -3.22% |
| 2023-09-19 | $0.1165 | $0.1174 | $0.1155 | $0.11676 | $84.41K | +0.22% |
| 2023-09-18 | $0.1157 | $0.1190 | $0.1149 | $0.1165 | $88.84K | +0.66% |
| 2023-09-17 | $0.1206 | $0.1207 | $0.1149 | $0.115739 | $65.04K | -4.03% |
| 2023-09-16 | $0.1189 | $0.1234 | $0.1188 | $0.1206 | $103.67K | +1.38% |
| 2023-09-15 | $0.1189 | $0.1195 | $0.1158 | $0.118963 | $116.62K | +0.02% |
| 2023-09-14 | $0.1212 | $0.1212 | $0.1142 | $0.118939 | $131.14K | -1.87% |
| 2023-09-13 | $0.1235 | $0.1256 | $0.1210 | $0.1212 | $99.12K | -1.90% |
| 2023-09-12 | $0.1235 | $0.1258 | $0.1218 | $0.123553 | $106.25K | +0.04% |
| 2023-09-11 | $0.1314 | $0.1319 | $0.1224 | $0.1235 | $105.05K | -6.01% |
| 2023-09-10 | $0.1334 | $0.1334 | $0.1282 | $0.1314 | $72.91K | -1.54% |
| 2023-09-09 | $0.1319 | $0.1336 | $0.1318 | $0.133449 | $53.15K | +1.15% |
| 2023-09-08 | $0.1340 | $0.1355 | $0.1310 | $0.131938 | $97.44K | -1.51% |
| 2023-09-07 | $0.1330 | $0.1342 | $0.1316 | $0.133967 | $92.41K | +0.75% |
| 2023-09-06 | $0.1336 | $0.1340 | $0.1310 | $0.132964 | $60.15K | -0.39% |
| 2023-09-05 | $0.1325 | $0.1341 | $0.1312 | $0.133491 | $87.24K | +0.81% |
| 2023-09-04 | $0.1328 | $0.1341 | $0.1314 | $0.132422 | $61.54K | -0.26% |
| 2023-09-03 | $0.1332 | $0.1339 | $0.1322 | $0.132771 | $77.35K | -0.26% |
| 2023-09-02 | $0.1334 | $0.1351 | $0.1326 | $0.133119 | $78.83K | -0.21% |
| 2023-09-01 | $0.1350 | $0.1358 | $0.1323 | $0.1334 | $93.34K | -1.12% |
| 2023-08-31 | $0.1387 | $0.1389 | $0.1329 | $0.134917 | $92.52K | -2.64% |
| 2023-08-30 | $0.1424 | $0.1425 | $0.1381 | $0.138571 | $111.33K | -2.64% |
| 2023-08-29 | $0.1369 | $0.1425 | $0.1366 | $0.142328 | $81.30K | +3.94% |
| 2023-08-28 | $0.1394 | $0.1397 | $0.1360 | $0.136934 | $63.90K | -1.73% |
| 2023-08-27 | $0.1398 | $0.1405 | $0.1389 | $0.139343 | $65.64K | -0.30% |
| 2023-08-26 | $0.1390 | $0.1401 | $0.1386 | $0.139759 | $44.31K | +0.58% |
| 2023-08-25 | $0.1386 | $0.1391 | $0.1371 | $0.138955 | $75.91K | +0.28% |
| 2023-08-24 | $0.1397 | $0.1410 | $0.1374 | $0.138567 | $61.56K | -0.76% |
| 2023-08-23 | $0.1370 | $0.1400 | $0.1369 | $0.13963 | $69.73K | +1.95% |
| 2023-08-22 | $0.1394 | $0.1403 | $0.1337 | $0.136959 | $58.41K | -1.75% |
| 2023-08-21 | $0.1426 | $0.1431 | $0.1376 | $0.1394 | $67.69K | -2.18% |
| 2023-08-20 | $0.1417 | $0.1431 | $0.1412 | $0.142504 | $94.57K | +0.57% |
| 2023-08-19 | $0.1413 | $0.1430 | $0.1409 | $0.1417 | $96.63K | +0.28% |
| 2023-08-18 | $0.1377 | $0.1419 | $0.1376 | $0.1413 | $83.30K | +2.52% |
| 2023-08-17 | $0.1468 | $0.1482 | $0.1281 | $0.137821 | $154.81K | -6.07% |
| 2023-08-16 | $0.1512 | $0.1514 | $0.1453 | $0.146733 | $141.35K | -2.98% |
| 2023-08-15 | $0.1583 | $0.1584 | $0.1452 | $0.15124 | $153.71K | -4.48% |
| 2023-08-14 | $0.1567 | $0.1591 | $0.1559 | $0.158325 | $78.66K | +1.06% |
| 2023-08-13 | $0.1583 | $0.1589 | $0.1563 | $0.156664 | $79.42K | -1.03% |
| 2023-08-12 | $0.1569 | $0.1596 | $0.1568 | $0.1583 | $57.99K | +0.89% |
| 2023-08-11 | $0.1560 | $0.1576 | $0.1558 | $0.1569 | $77.53K | +0.54% |
| 2023-08-10 | $0.1567 | $0.1573 | $0.1550 | $0.156061 | $83.40K | -0.38% |
| 2023-08-09 | $0.1571 | $0.1579 | $0.1560 | $0.156662 | $81.09K | -0.28% |
| 2023-08-08 | $0.1556 | $0.1580 | $0.1549 | $0.1571 | $81.72K | +1.01% |
| 2023-08-07 | $0.1565 | $0.1578 | $0.1532 | $0.155534 | $68.59K | -0.62% |
| 2023-08-06 | $0.1552 | $0.1573 | $0.1546 | $0.1565 | $79.03K | +0.86% |
| 2023-08-05 | $0.1540 | $0.1554 | $0.1528 | $0.155164 | $67.14K | +0.79% |
| 2023-08-04 | $0.1554 | $0.1559 | $0.1531 | $0.153955 | $83.07K | -0.93% |
| 2023-08-03 | $0.1573 | $0.1590 | $0.1546 | $0.1554 | $110.13K | -1.21% |
| 2023-08-02 | $0.1615 | $0.1624 | $0.1567 | $0.1573 | $94.57K | -2.60% |
| 2023-08-01 | $0.1599 | $0.1617 | $0.1555 | $0.1615 | $164.42K | +1.03% |
| 2023-07-31 | $0.1600 | $0.1616 | $0.1588 | $0.159854 | $125.98K | -0.12% |
| 2023-07-30 | $0.1630 | $0.1644 | $0.1587 | $0.160043 | $74.90K | -1.85% |
| 2023-07-29 | $0.1615 | $0.1634 | $0.1614 | $0.163063 | $48.56K | +0.97% |
| 2023-07-28 | $0.1597 | $0.1617 | $0.1583 | $0.1615 | $54.06K | +1.08% |
| 2023-07-27 | $0.1614 | $0.1627 | $0.1595 | $0.159769 | $68.62K | -0.93% |
| 2023-07-26 | $0.1634 | $0.1636 | $0.1589 | $0.161273 | $391.86K | -1.28% |
| 2023-07-25 | $0.1620 | $0.1638 | $0.1613 | $0.16337 | $68.73K | +0.62% |
| 2023-07-24 | $0.1673 | $0.1679 | $0.1603 | $0.162368 | $142.54K | -2.92% |
| 2023-07-23 | $0.1661 | $0.1697 | $0.1654 | $0.167253 | $81.23K | +0.75% |
| 2023-07-22 | $0.1686 | $0.1698 | $0.1652 | $0.166005 | $78.66K | -1.54% |
| 2023-07-21 | $0.1709 | $0.1719 | $0.1678 | $0.1686 | $85.46K | -1.36% |
| 2023-07-20 | $0.1727 | $0.1749 | $0.1696 | $0.170928 | $94.05K | -1.01% |
| 2023-07-19 | $0.1740 | $0.1756 | $0.1718 | $0.17268 | $106.88K | -0.74% |
| 2023-07-18 | $0.1742 | $0.1755 | $0.1712 | $0.173976 | $136.57K | -0.15% |
| 2023-07-17 | $0.1717 | $0.1759 | $0.1703 | $0.174235 | $92.62K | +1.63% |
| 2023-07-16 | $0.1736 | $0.1748 | $0.1707 | $0.171443 | $66.32K | -1.22% |
| 2023-07-15 | $0.1707 | $0.1739 | $0.1697 | $0.173555 | $106.49K | +1.67% |
| 2023-07-14 | $0.1787 | $0.1799 | $0.1672 | $0.1707 | $164.44K | -4.45% |
| 2023-07-13 | $0.1643 | $0.1788 | $0.1635 | $0.178641 | $132.81K | +8.69% |
| 2023-07-12 | $0.1655 | $0.1674 | $0.1631 | $0.164364 | $68.13K | -0.67% |
| 2023-07-11 | $0.1643 | $0.1661 | $0.1629 | $0.16547 | $76.13K | +0.67% |
| 2023-07-10 | $0.1636 | $0.1657 | $0.1594 | $0.164376 | $115.98K | +0.55% |
| 2023-07-09 | $0.1672 | $0.1687 | $0.1625 | $0.163473 | $78.63K | -2.15% |
| 2023-07-08 | $0.1729 | $0.1734 | $0.1662 | $0.167073 | $89.49K | -3.33% |
| 2023-07-07 | $0.1663 | $0.1730 | $0.1655 | $0.172832 | $88.32K | +3.93% |
| 2023-07-06 | $0.1739 | $0.1769 | $0.1663 | $0.1663 | $144.91K | -4.33% |
| 2023-07-05 | $0.1743 | $0.1782 | $0.1709 | $0.173833 | $110.68K | -0.21% |
| 2023-07-04 | $0.1764 | $0.1806 | $0.1740 | $0.174191 | $80.66K | -1.25% |
| 2023-07-03 | $0.1711 | $0.1867 | $0.1707 | $0.1764 | $160.14K | +3.08% |
| 2023-07-02 | $0.1704 | $0.1712 | $0.1662 | $0.171127 | $220.74K | +0.53% |
| 2023-07-01 | $0.1645 | $0.1707 | $0.1639 | $0.170228 | $134.06K | +3.48% |
| 2023-06-30 | $0.1619 | $0.1658 | $0.1549 | $0.1645 | $154.56K | +1.57% |
| 2023-06-29 | $0.1568 | $0.1626 | $0.1560 | $0.161952 | $312.19K | +3.29% |
| 2023-06-28 | $0.1694 | $0.1694 | $0.1530 | $0.1568 | $103.54K | -7.44% |
| 2023-06-27 | $0.1672 | $0.1706 | $0.1672 | $0.1694 | $118.75K | +1.34% |
| 2023-06-26 | $0.1723 | $0.1739 | $0.1654 | $0.167166 | $151.69K | -2.92% |
| 2023-06-25 | $0.1719 | $0.1764 | $0.1711 | $0.172186 | $122.28K | +0.18% |
| 2023-06-24 | $0.1727 | $0.1735 | $0.1677 | $0.171874 | $133.55K | -0.43% |
| 2023-06-23 | $0.1662 | $0.1748 | $0.1661 | $0.172608 | $101.49K | +3.86% |
| 2023-06-22 | $0.1682 | $0.1727 | $0.1655 | $0.1662 | $120.43K | -1.15% |
| 2023-06-21 | $0.1648 | $0.1699 | $0.1647 | $0.168132 | $303.66K | +1.97% |
| 2023-06-20 | $0.1590 | $0.1651 | $0.1561 | $0.164884 | $199.36K | +3.65% |
| 2023-06-19 | $0.1559 | $0.1600 | $0.1550 | $0.159075 | $112.45K | +2.06% |
| 2023-06-18 | $0.1571 | $0.1592 | $0.1549 | $0.155868 | $66.55K | -0.78% |
| 2023-06-17 | $0.1519 | $0.1586 | $0.1510 | $0.1571 | $89.74K | +3.46% |
| 2023-06-16 | $0.1507 | $0.1527 | $0.1482 | $0.151846 | $135.13K | +0.81% |
| 2023-06-15 | $0.1485 | $0.1509 | $0.1453 | $0.150629 | $98.46K | +1.43% |
| 2023-06-14 | $0.1530 | $0.1550 | $0.1466 | $0.1485 | $82.09K | -2.91% |
| 2023-06-13 | $0.1508 | $0.1561 | $0.1502 | $0.152955 | $107.85K | +1.43% |
| 2023-06-12 | $0.1539 | $0.1541 | $0.1494 | $0.1508 | $62.55K | -1.93% |
| 2023-06-11 | $0.1498 | $0.1557 | $0.1486 | $0.153768 | $77.16K | +2.61% |
| 2023-06-10 | $0.1645 | $0.1645 | $0.1321 | $0.149851 | $280.79K | -8.67% |
| 2023-06-09 | $0.1633 | $0.1663 | $0.1623 | $0.16407 | $84.99K | +0.47% |
| 2023-06-08 | $0.1673 | $0.1681 | $0.1611 | $0.1633 | $101.63K | -2.44% |
| 2023-06-07 | $0.1827 | $0.1828 | $0.1655 | $0.167386 | $107.68K | -8.36% |
| 2023-06-06 | $0.1733 | $0.1833 | $0.1722 | $0.182658 | $109.90K | +5.43% |
| 2023-06-05 | $0.1858 | $0.1865 | $0.1692 | $0.173246 | $211.80K | -7.08% |
| 2023-06-04 | $0.1849 | $0.1873 | $0.1842 | $0.186451 | $81.11K | +0.84% |
| 2023-06-03 | $0.1863 | $0.1872 | $0.1837 | $0.184902 | $55.89K | -0.71% |
| 2023-06-02 | $0.1836 | $0.1869 | $0.1829 | $0.18623 | $73.92K | +1.50% |
| 2023-06-01 | $0.1856 | $0.1862 | $0.1824 | $0.183473 | $71.24K | -1.09% |
| 2023-05-31 | $0.1915 | $0.1924 | $0.1838 | $0.185487 | $153.73K | -3.19% |
| 2023-05-30 | $0.1909 | $0.1936 | $0.1899 | $0.1916 | $126.91K | +0.34% |
| 2023-05-29 | $0.1904 | $0.1917 | $0.1890 | $0.190942 | $111.35K | +0.26% |
| 2023-05-28 | $0.1868 | $0.1925 | $0.1854 | $0.19045 | $111.53K | +1.96% |
| 2023-05-27 | $0.1877 | $0.1886 | $0.1843 | $0.186785 | $56.61K | -0.49% |
| 2023-05-26 | $0.1833 | $0.1885 | $0.1821 | $0.1877 | $90.24K | +2.44% |
| 2023-05-25 | $0.1831 | $0.1874 | $0.1795 | $0.18322 | $114.66K | +0.09% |
| 2023-05-24 | $0.1840 | $0.1841 | $0.1769 | $0.183057 | $108.80K | -0.49% |
| 2023-05-23 | $0.1798 | $0.1845 | $0.1785 | $0.183964 | $116.08K | +2.29% |
| 2023-05-22 | $0.1764 | $0.1801 | $0.1727 | $0.179837 | $82.22K | +1.95% |
| 2023-05-21 | $0.1800 | $0.1814 | $0.1751 | $0.1764 | $96.69K | -2.02% |
| 2023-05-20 | $0.1787 | $0.1809 | $0.1767 | $0.180035 | $93.78K | +0.82% |
| 2023-05-19 | $0.1758 | $0.1794 | $0.1753 | $0.178574 | $103.97K | +1.63% |
| 2023-05-18 | $0.1804 | $0.1832 | $0.1739 | $0.175703 | $145.99K | -2.59% |
| 2023-05-17 | $0.1725 | $0.1815 | $0.1714 | $0.180368 | $233.34K | +4.58% |
| 2023-05-16 | $0.1693 | $0.1725 | $0.1662 | $0.172471 | $240.66K | +1.90% |
| 2023-05-15 | $0.1752 | $0.1761 | $0.1683 | $0.169253 | $373.25K | -3.39% |
| 2023-05-14 | $0.1886 | $0.1890 | $0.1739 | $0.1752 | $196.83K | -7.10% |
| 2023-05-13 | $0.1888 | $0.1909 | $0.1868 | $0.1886 | $157.88K | -0.04% |
| 2023-05-12 | $0.1864 | $0.1894 | $0.1800 | $0.188679 | $131.36K | +1.31% |
| 2023-05-11 | $0.1999 | $0.1999 | $0.1834 | $0.18624 | $208.09K | -6.90% |
| 2023-05-10 | $0.2021 | $0.2064 | $0.1900 | $0.200034 | $135.08K | -1.00% |
| 2023-05-09 | $0.2087 | $0.2091 | $0.1975 | $0.202053 | $150.30K | -3.21% |
| 2023-05-08 | $0.2198 | $0.2221 | $0.2039 | $0.208748 | $259.68K | -4.95% |
| 2023-05-07 | $0.2236 | $0.2265 | $0.2190 | $0.219616 | $140.16K | -1.80% |
| 2023-05-06 | $0.2298 | $0.2312 | $0.2208 | $0.223633 | $161.38K | -2.64% |
| 2023-05-05 | $0.2249 | $0.2306 | $0.2237 | $0.229708 | $242.23K | +2.22% |
| 2023-05-04 | $0.2246 | $0.2272 | $0.2223 | $0.22471 | $157.61K | +0.10% |
| 2023-05-03 | $0.2225 | $0.2255 | $0.2183 | $0.224493 | $143.23K | +0.95% |
| 2023-05-02 | $0.2189 | $0.2230 | $0.2176 | $0.222373 | $97.90K | +1.66% |
| 2023-05-01 | $0.2228 | $0.2239 | $0.2165 | $0.218748 | $175.01K | -1.82% |
| 2023-04-30 | $0.2280 | $0.2284 | $0.2221 | $0.2228 | $142.19K | -2.23% |
| 2023-04-29 | $0.2252 | $0.2299 | $0.2240 | $0.227889 | $88.24K | +1.35% |
| 2023-04-28 | $0.2275 | $0.2277 | $0.2224 | $0.224845 | $111.78K | -1.13% |
| 2023-04-27 | $0.2234 | $0.2292 | $0.2222 | $0.227419 | $193.12K | +1.79% |
| 2023-04-26 | $0.2254 | $0.2341 | $0.2130 | $0.223429 | $286.41K | -0.86% |
| 2023-04-25 | $0.2230 | $0.2255 | $0.2174 | $0.225372 | $246.65K | +1.08% |
| 2023-04-24 | $0.2251 | $0.2268 | $0.2176 | $0.222973 | $223.58K | -0.96% |
| 2023-04-23 | $0.2255 | $0.2267 | $0.2198 | $0.225142 | $126.09K | -0.14% |
| 2023-04-22 | $0.2186 | $0.2263 | $0.2176 | $0.225467 | $225.97K | +3.09% |
| 2023-04-21 | $0.2243 | $0.2311 | $0.2150 | $0.218714 | $224.68K | -2.49% |
| 2023-04-20 | $0.2295 | $0.2328 | $0.2188 | $0.2243 | $230.80K | -2.23% |
| 2023-04-19 | $0.2527 | $0.2538 | $0.2236 | $0.229411 | $356.98K | -9.20% |
| 2023-04-18 | $0.2503 | $0.2550 | $0.2447 | $0.252666 | $295.08K | +0.96% |
| 2023-04-17 | $0.2641 | $0.2641 | $0.2482 | $0.25026 | $291.37K | -5.16% |
| 2023-04-16 | $0.2671 | $0.2761 | $0.2621 | $0.263885 | $479.01K | -1.20% |
| 2023-04-15 | $0.2760 | $0.2804 | $0.2612 | $0.2671 | $234.95K | -3.19% |
| 2023-04-14 | $0.2518 | $0.2847 | $0.2518 | $0.27589 | $578.57K | +9.63% |
| 2023-04-13 | $0.2398 | $0.2636 | $0.2372 | $0.251648 | $410.18K | +4.90% |
| 2023-04-12 | $0.2420 | $0.2428 | $0.2322 | $0.239888 | $171.39K | -0.92% |
| 2023-04-11 | $0.2437 | $0.2452 | $0.2350 | $0.242105 | $294.24K | -0.64% |
| 2023-04-10 | $0.2394 | $0.2445 | $0.2344 | $0.243668 | $258.19K | +1.97% |
| 2023-04-09 | $0.2348 | $0.2399 | $0.2325 | $0.238953 | $133.21K | +1.83% |
| 2023-04-08 | $0.2454 | $0.2492 | $0.2338 | $0.234659 | $128.28K | -4.41% |
| 2023-04-07 | $0.2442 | $0.2545 | $0.2415 | $0.245482 | $306.61K | +0.16% |
| 2023-04-06 | $0.2789 | $0.2844 | $0.2410 | $0.245097 | $534.27K | -12.43% |
| 2023-04-05 | $0.2221 | $0.2919 | $0.2208 | $0.279898 | $796.55K | +26.00% |
| 2023-04-04 | $0.2164 | $0.2228 | $0.2150 | $0.222142 | $204.35K | +2.52% |
| 2023-04-03 | $0.2221 | $0.2226 | $0.2111 | $0.21669 | $209.54K | -2.51% |
| 2023-04-02 | $0.2294 | $0.2303 | $0.2175 | $0.222264 | $146.65K | -3.08% |
| 2023-04-01 | $0.2268 | $0.2327 | $0.2268 | $0.229327 | $116.51K | +1.18% |
| 2023-03-31 | $0.2300 | $0.2308 | $0.2244 | $0.226656 | $197.57K | -1.44% |
| 2023-03-30 | $0.2362 | $0.2383 | $0.2263 | $0.229966 | $177.94K | -2.55% |
| 2023-03-29 | $0.2270 | $0.2395 | $0.2259 | $0.235989 | $184.24K | +3.98% |
| 2023-03-28 | $0.2220 | $0.2299 | $0.2202 | $0.226953 | $124.73K | +2.23% |
| 2023-03-27 | $0.2296 | $0.2310 | $0.2181 | $0.2220 | $435.75K | -3.29% |
| 2023-03-26 | $0.2255 | $0.2309 | $0.2249 | $0.229563 | $124.04K | +1.78% |
| 2023-03-25 | $0.2274 | $0.2294 | $0.2220 | $0.225538 | $120.98K | -0.74% |
| 2023-03-24 | $0.2324 | $0.2337 | $0.2234 | $0.227221 | $146.33K | -2.20% |
| 2023-03-23 | $0.2240 | $0.2336 | $0.2226 | $0.232332 | $208.81K | +3.74% |
| 2023-03-22 | $0.2355 | $0.2359 | $0.2191 | $0.223961 | $257.44K | -4.80% |
| 2023-03-21 | $0.2255 | $0.2366 | $0.2225 | $0.235252 | $235.45K | +4.31% |
| 2023-03-20 | $0.2381 | $0.2395 | $0.2249 | $0.225535 | $312.36K | -5.25% |
| 2023-03-19 | $0.2367 | $0.2428 | $0.2345 | $0.238022 | $299.44K | +0.57% |
| 2023-03-18 | $0.2516 | $0.2545 | $0.2340 | $0.236665 | $412.30K | -5.86% |
| 2023-03-17 | $0.2349 | $0.2528 | $0.2307 | $0.251395 | $493.23K | +7.09% |
| 2023-03-16 | $0.2342 | $0.2369 | $0.2291 | $0.234758 | $478.91K | +0.29% |
| 2023-03-15 | $0.2502 | $0.2632 | $0.2272 | $0.234087 | $873.66K | -6.43% |
| 2023-03-14 | $0.2489 | $0.2576 | $0.2366 | $0.250176 | $1.36M | +0.53% |
| 2023-03-13 | $0.2337 | $0.2543 | $0.2298 | $0.24885 | $1.87M | +6.50% |
| 2023-03-12 | $0.2206 | $0.2345 | $0.2122 | $0.233654 | $1.19M | +5.95% |
| 2023-03-11 | $0.2253 | $0.2294 | $0.2059 | $0.220531 | $1.34M | -2.10% |
| 2023-03-10 | $0.2144 | $0.2289 | $0.2032 | $0.225269 | $1.44M | +5.08% |
| 2023-03-09 | $0.2049 | $0.2318 | $0.2036 | $0.214371 | $1.80M | +4.64% |
| 2023-03-08 | $0.2215 | $0.2228 | $0.2019 | $0.204874 | $894.16K | -7.47% |
| 2023-03-07 | $0.2317 | $0.2334 | $0.2161 | $0.22142 | $675.03K | -4.45% |
| 2023-03-06 | $0.2322 | $0.2349 | $0.2261 | $0.231736 | $399.21K | -0.23% |
| 2023-03-05 | $0.23098 | $0.23739 | $0.23068 | $0.232271 | $240.13K | +0.54% |
| 2023-03-04 | $0.23996 | $0.24312 | $0.22188 | $0.231032 | $501.86K | -3.69% |
| 2023-03-03 | $0.25785 | $0.25802 | $0.2168 | $0.239882 | $499.35K | -6.96% |
| 2023-03-02 | $0.2777 | $0.2777 | $0.2502 | $0.257825 | $462.18K | -7.22% |
| 2023-03-01 | $0.27769 | $0.28537 | $0.27337 | $0.277891 | $540.00K | +0.11% |
| 2023-02-28 | $0.29116 | $0.32764 | $0.27465 | $0.2776 | $1.39M | -4.68% |
| 2023-02-27 | $0.31346 | $0.31611 | $0.28799 | $0.291227 | $672.98K | -6.86% |
| 2023-02-26 | $0.2797 | $0.31835 | $0.27579 | $0.312688 | $654.49K | +11.72% |
| 2023-02-25 | $0.27423 | $0.28023 | $0.2664 | $0.279888 | $371.95K | +1.82% |
| 2023-02-24 | $0.2952 | $0.3087 | $0.2691 | $0.274872 | $524.57K | -6.98% |
| 2023-02-23 | $0.30692 | $0.31286 | $0.28776 | $0.295485 | $422.73K | -3.71% |
| 2023-02-22 | $0.31916 | $0.37461 | $0.2827 | $0.306862 | $1.57M | -3.97% |
| 2023-02-21 | $0.32989 | $0.33187 | $0.29314 | $0.31955 | $597.47K | -3.14% |
| 2023-02-20 | $0.32566 | $0.37446 | $0.3150 | $0.329895 | $1.17M | +1.16% |
| 2023-02-19 | $0.31351 | $0.36405 | $0.31351 | $0.326126 | $964.97K | +3.98% |
| 2023-02-18 | $0.29217 | $0.3354 | $0.29098 | $0.313643 | $1.00M | +7.35% |
| 2023-02-17 | $0.21796 | $0.3130 | $0.21708 | $0.29218 | $2.74M | +34.08% |
| 2023-02-16 | $0.2261 | $0.23533 | $0.21749 | $0.21791 | $931.70K | -3.59% |
| 2023-02-15 | $0.20725 | $0.23236 | $0.20568 | $0.226014 | $713.00K | +9.09% |
| 2023-02-14 | $0.19819 | $0.20824 | $0.19703 | $0.207178 | $579.44K | +4.58% |
| 2023-02-13 | $0.19478 | $0.19967 | $0.18771 | $0.198106 | $714.26K | +1.71% |
| 2023-02-12 | $0.19644 | $0.20115 | $0.19168 | $0.194784 | $1.29M | -1.04% |
| 2023-02-11 | $0.19383 | $0.19837 | $0.18865 | $0.196833 | $1.43M | +1.56% |
| 2023-02-10 | $0.1953 | $0.19738 | $0.19039 | $0.193808 | $1.08M | -0.79% |
| 2023-02-09 | $0.20906 | $0.2110 | $0.19055 | $0.195352 | $1.56M | -6.55% |
| 2023-02-08 | $0.21283 | $0.21842 | $0.20425 | $0.209048 | $1.12M | -1.73% |
| 2023-02-07 | $0.20457 | $0.21324 | $0.20331 | $0.21272 | $1.04M | +3.98% |
| 2023-02-06 | $0.20697 | $0.20888 | $0.20165 | $0.204576 | $866.50K | -1.06% |
| 2023-02-05 | $0.21331 | $0.2153 | $0.20244 | $0.206762 | $855.89K | -3.04% |
| 2023-02-04 | $0.21091 | $0.21947 | $0.20884 | $0.213235 | $904.90K | +1.12% |
| 2023-02-03 | $0.20523 | $0.21096 | $0.20408 | $0.210869 | $917.77K | +2.82% |
| 2023-02-02 | $0.21374 | $0.21811 | $0.20409 | $0.205092 | $1.32M | -4.03% |
| 2023-02-01 | $0.20567 | $0.22773 | $0.19694 | $0.213712 | $2.40M | +3.93% |
| 2023-01-31 | $0.20245 | $0.20838 | $0.19928 | $0.205636 | $910.95K | +1.62% |
| 2023-01-30 | $0.21695 | $0.21756 | $0.1982 | $0.202365 | $1.27M | -6.74% |
| 2023-01-29 | $0.21532 | $0.21899 | $0.2130 | $0.216978 | $609.37K | +0.74% |
| 2023-01-28 | $0.21855 | $0.22158 | $0.21241 | $0.215384 | $719.08K | -1.42% |
| 2023-01-27 | $0.20965 | $0.22061 | $0.20354 | $0.218494 | $1.50M | +4.25% |
| 2023-01-26 | $0.20867 | $0.21405 | $0.20456 | $0.209579 | $1.50M | +0.40% |
| 2023-01-25 | $0.20076 | $0.21188 | $0.19571 | $0.208749 | $1.32M | +3.95% |
| 2023-01-24 | $0.20799 | $0.22252 | $0.20014 | $0.200825 | $1.37M | -3.45% |
| 2023-01-23 | $0.2049 | $0.21243 | $0.20411 | $0.208009 | $1.34M | +1.55% |
| 2023-01-22 | $0.19523 | $0.21472 | $0.19397 | $0.204841 | $1.49M | +4.90% |
| 2023-01-21 | $0.19921 | $0.20278 | $0.19494 | $0.195275 | $1.17M | -1.93% |
| 2023-01-20 | $0.18933 | $0.19943 | $0.18686 | $0.199123 | $840.17K | +5.20% |
| 2023-01-19 | $0.18476 | $0.18989 | $0.18302 | $0.189288 | $1.20M | +2.44% |
| 2023-01-18 | $0.19039 | $0.19281 | $0.17988 | $0.184777 | $4.48M | -2.96% |
| 2023-01-17 | $0.18791 | $0.19333 | $0.18497 | $0.190414 | $1.11M | +1.35% |
| 2023-01-16 | $0.18869 | $0.19471 | $0.18036 | $0.187883 | $1.66M | -0.46% |
| 2023-01-15 | $0.1933 | $0.19514 | $0.18425 | $0.188746 | $1.40M | -2.35% |
| 2023-01-14 | $0.19038 | $0.20173 | $0.18642 | $0.193282 | $2.16M | +1.56% |
| 2023-01-13 | $0.1813 | $0.19049 | $0.1789 | $0.190307 | $957.06K | +5.02% |
| 2023-01-12 | $0.17918 | $0.1824 | $0.17357 | $0.181202 | $1.23M | +1.20% |
| 2023-01-11 | $0.17833 | $0.17933 | $0.17077 | $0.179059 | $982.96K | +0.45% |
| 2023-01-10 | $0.1707 | $0.17882 | $0.16929 | $0.17826 | $935.46K | +4.40% |
| 2023-01-09 | $0.16493 | $0.17727 | $0.16456 | $0.170751 | $681.62K | +3.57% |
| 2023-01-08 | $0.15952 | $0.16589 | $0.15748 | $0.164861 | $181.00K | +3.39% |
| 2023-01-07 | $0.16129 | $0.16215 | $0.15889 | $0.159456 | $152.44K | -1.14% |
| 2023-01-06 | $0.1596 | $0.16163 | $0.15598 | $0.161294 | $284.87K | +1.08% |
| 2023-01-05 | $0.15894 | $0.16112 | $0.15778 | $0.159564 | $192.33K | +0.53% |
| 2023-01-04 | $0.15319 | $0.15949 | $0.15306 | $0.158718 | $316.28K | +3.68% |
| 2023-01-03 | $0.1533 | $0.15439 | $0.15158 | $0.153091 | $170.95K | -0.12% |
| 2023-01-02 | $0.14989 | $0.15479 | $0.14569 | $0.15327 | $263.33K | +2.45% |
| 2023-01-01 | $0.15159 | $0.15183 | $0.1492 | $0.149609 | $125.78K | -1.29% |
Frequently asked questions
What was the Kaia price on January 1, 2023?
KAIA opened 2023-01-01 at $0.15159 and closed that day at $0.149609.
What was the highest price of Kaia in 2023?
The highest was $0.37461 on 2023-02-22; the lowest was $0.1078 on 2023-09-21.
How much did Kaia change in 2023?
KAIA moved +50.27% in 2023, from $0.15159 to $0.227791.
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.