Kaia price history in 2024
In 2024 Kaia (KAIA) went from $0.2279 on 2024-01-01 to $0.202779 on 2024-12-31, a change of -11.02%. The highest price was $0.4217 on 2024-12-02 and the lowest $0.1000 on 2024-08-05. About $734.53M was traded across the year. The best day was 2024-12-02 (+57.86%) and the worst 2024-12-09 (-20.60%).
$0.2279Open · 2024-01-01
$0.202779Close · 2024-12-31
$0.4217High · 2024-12-02
$0.1000Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2279 | $0.26348 | $0.1537 | $0.193114 | $10.77M | -15.26% |
| February | $0.1933 | $0.2608 | $0.1886 | $0.246507 | $7.37M | +27.53% |
| March | $0.2464 | $0.3244 | $0.2236 | $0.265879 | $17.25M | +7.91% |
| April | $0.2658 | $0.2668 | $0.14845 | $0.174809 | $5.81M | -34.23% |
| May | $0.1748 | $0.2118 | $0.1601 | $0.205653 | $4.25M | +17.65% |
| June | $0.2057 | $0.2602 | $0.1468 | $0.160803 | $5.31M | -21.83% |
| July | $0.1608 | $0.1629 | $0.12483 | $0.136684 | $3.25M | -15.00% |
| August | $0.1368 | $0.1811 | $0.1000 | $0.143885 | $3.61M | +5.18% |
| September | $0.1439 | $0.1499 | $0.1200 | $0.134385 | $3.01M | -6.61% |
| October | $0.1346 | $0.1600 | $0.1173 | $0.135751 | $13.15M | +0.86% |
| November | $0.14263 | $0.2112 | $0.1117 | $0.206555 | $192.11M | +44.82% |
| December | $0.20668 | $0.4217 | $0.18869 | $0.202779 | $468.64M | -1.89% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.2061 | $0.2066 | $0.1972 | $0.202779 | $6.97M | +2.47% |
| 2024-12-30 | $0.1989 | $0.2044 | $0.1911 | $0.197894 | $1.77M | +0.99% |
| 2024-12-29 | $0.2047 | $0.2047 | $0.1912 | $0.195959 | $7.14M | -5.18% |
| 2024-12-28 | $0.2059 | $0.2110 | $0.2034 | $0.206667 | $5.88M | +0.08% |
| 2024-12-27 | $0.2069 | $0.2111 | $0.2024 | $0.206508 | $7.46M | -0.78% |
| 2024-12-26 | $0.2088 | $0.2164 | $0.2052 | $0.208133 | $8.72M | -8.02% |
| 2024-12-25 | $0.23303 | $0.23305 | $0.2231 | $0.226271 | $1.89M | -2.97% |
| 2024-12-24 | $0.2301 | $0.2353 | $0.2220 | $0.233207 | $1.57M | +0.52% |
| 2024-12-23 | $0.2172 | $0.2352 | $0.2151 | $0.231996 | $7.72M | +6.59% |
| 2024-12-22 | $0.2195 | $0.2264 | $0.2144 | $0.217661 | $8.28M | -1.24% |
| 2024-12-21 | $0.2259 | $0.2269 | $0.2162 | $0.220395 | $10.37M | -5.94% |
| 2024-12-20 | $0.22175 | $0.23477 | $0.18869 | $0.234314 | $10.84M | +4.90% |
| 2024-12-19 | $0.2351 | $0.2450 | $0.21316 | $0.223379 | $17.12M | -4.91% |
| 2024-12-18 | $0.26115 | $0.2651 | $0.2334 | $0.234913 | $14.09M | -9.11% |
| 2024-12-17 | $0.2641 | $0.2688 | $0.2511 | $0.258466 | $12.86M | -2.31% |
| 2024-12-16 | $0.2987 | $0.2995 | $0.26448 | $0.264583 | $15.51M | -11.42% |
| 2024-12-15 | $0.28004 | $0.31343 | $0.2759 | $0.298691 | $15.73M | +6.66% |
| 2024-12-14 | $0.2735 | $0.32591 | $0.27015 | $0.280034 | $12.13M | +2.29% |
| 2024-12-13 | $0.27567 | $0.27853 | $0.26666 | $0.273757 | $3.53M | +0.13% |
| 2024-12-12 | $0.2740 | $0.2897 | $0.2682 | $0.273413 | $16.89M | -1.59% |
| 2024-12-11 | $0.2565 | $0.2819 | $0.2423 | $0.277819 | $17.57M | +8.57% |
| 2024-12-10 | $0.25565 | $0.27238 | $0.23039 | $0.255882 | $14.25M | -0.04% |
| 2024-12-09 | $0.32231 | $0.32231 | $0.22996 | $0.255973 | $11.37M | -20.60% |
| 2024-12-08 | $0.31627 | $0.33494 | $0.30561 | $0.322383 | $6.00M | +1.28% |
| 2024-12-07 | $0.3238 | $0.3261 | $0.3064 | $0.318317 | $16.35M | -2.79% |
| 2024-12-06 | $0.31753 | $0.3443 | $0.3086 | $0.327466 | $21.56M | +3.22% |
| 2024-12-05 | $0.34548 | $0.34548 | $0.3110 | $0.317264 | $25.45M | -8.23% |
| 2024-12-04 | $0.33455 | $0.38716 | $0.31633 | $0.345713 | $30.04M | +3.27% |
| 2024-12-03 | $0.40101 | $0.42006 | $0.24909 | $0.334752 | $54.73M | -16.55% |
| 2024-12-02 | $0.25408 | $0.4217 | $0.25373 | $0.401136 | $64.91M | +57.86% |
| 2024-12-01 | $0.20668 | $0.26306 | $0.2009 | $0.254107 | $19.93M | +23.02% |
| 2024-11-30 | $0.19631 | $0.20697 | $0.19512 | $0.206555 | $4.32M | +3.46% |
| 2024-11-29 | $0.1937 | $0.2026 | $0.1937 | $0.199652 | $8.98M | +3.20% |
| 2024-11-28 | $0.1899 | $0.1948 | $0.18639 | $0.193453 | $10.51M | +2.42% |
| 2024-11-27 | $0.1797 | $0.1907 | $0.17953 | $0.188881 | $12.60M | +5.13% |
| 2024-11-26 | $0.1837 | $0.1912 | $0.1723 | $0.17967 | $3.90M | -1.29% |
| 2024-11-25 | $0.2092 | $0.20985 | $0.1767 | $0.182027 | $13.43M | -13.03% |
| 2024-11-24 | $0.1739 | $0.2112 | $0.1736 | $0.209309 | $12.21M | +20.24% |
| 2024-11-23 | $0.16723 | $0.1808 | $0.1648 | $0.174081 | $2.43M | +4.14% |
| 2024-11-22 | $0.1489 | $0.1681 | $0.1471 | $0.167162 | $2.34M | +12.22% |
| 2024-11-21 | $0.1427 | $0.1495 | $0.1410 | $0.148964 | $1.40M | +4.45% |
| 2024-11-20 | $0.14904 | $0.1492 | $0.1394 | $0.142621 | $2.32M | -4.23% |
| 2024-11-19 | $0.1366 | $0.15611 | $0.1366 | $0.148922 | $5.09M | +9.00% |
| 2024-11-18 | $0.1317 | $0.1373 | $0.1311 | $0.136623 | $1.39M | +2.39% |
| 2024-11-17 | $0.1353 | $0.1367 | $0.1280 | $0.13344 | $8.07M | -2.33% |
| 2024-11-16 | $0.1291 | $0.1426 | $0.1284 | $0.136617 | $10.41M | +5.84% |
| 2024-11-15 | $0.1243 | $0.12986 | $0.1235 | $0.129074 | $2.40M | +2.39% |
| 2024-11-14 | $0.1180 | $0.1319 | $0.1178 | $0.126064 | $9.17M | +5.55% |
| 2024-11-13 | $0.1236 | $0.1249 | $0.1172 | $0.119439 | $5.70M | -2.35% |
| 2024-11-12 | $0.1317 | $0.13186 | $0.12027 | $0.122318 | $6.48M | -7.20% |
| 2024-11-11 | $0.13165 | $0.1342 | $0.12752 | $0.131804 | $3.58M | +0.64% |
| 2024-11-10 | $0.1262 | $0.13834 | $0.1253 | $0.130971 | $13.08M | +3.72% |
| 2024-11-09 | $0.12182 | $0.1264 | $0.1210 | $0.126274 | $4.72M | +2.95% |
| 2024-11-08 | $0.1231 | $0.1241 | $0.1201 | $0.122656 | $4.58M | -0.15% |
| 2024-11-07 | $0.12408 | $0.1270 | $0.12144 | $0.122838 | $3.65M | -0.76% |
| 2024-11-06 | $0.1186 | $0.12453 | $0.11813 | $0.123781 | $4.54M | +3.63% |
| 2024-11-05 | $0.11675 | $0.12034 | $0.11608 | $0.119444 | $4.85M | +2.27% |
| 2024-11-04 | $0.12313 | $0.12594 | $0.1117 | $0.116791 | $4.85M | -5.11% |
| 2024-11-03 | $0.1293 | $0.13198 | $0.12059 | $0.123086 | $5.16M | -4.67% |
| 2024-11-02 | $0.13459 | $0.1354 | $0.1257 | $0.129113 | $3.22M | -4.12% |
| 2024-11-01 | $0.14263 | $0.14652 | $0.1310 | $0.134664 | $16.75M | -0.80% |
| 2024-10-31 | $0.1373 | $0.1530 | $0.1302 | $0.135751 | $3.29M | -1.17% |
| 2024-10-30 | $0.1200 | $0.137352 | $0.1200 | $0.137352 | $4.34M | +10.32% |
| 2024-10-29 | $0.1600 | $0.1600 | $0.1245 | $0.1245 | $197.72K | -0.56% |
| 2024-10-28 | $0.1251 | $0.1252 | $0.1251 | $0.1252 | $37.57K | +0.08% |
| 2024-10-27 | $0.1201 | $0.1251 | $0.1201 | $0.1251 | $119.55K | +4.51% |
| 2024-10-26 | $0.1189 | $0.1202 | $0.1173 | $0.119697 | $136.12K | +0.74% |
| 2024-10-25 | $0.1216 | $0.1221 | $0.1177 | $0.118815 | $200.35K | -2.40% |
| 2024-10-24 | $0.1212 | $0.1220 | $0.1203 | $0.121731 | $169.30K | +0.54% |
| 2024-10-23 | $0.1225 | $0.1229 | $0.1193 | $0.121082 | $173.22K | -1.20% |
| 2024-10-22 | $0.1274 | $0.1274 | $0.11936 | $0.12255 | $452.31K | -3.99% |
| 2024-10-21 | $0.1299 | $0.1318 | $0.1259 | $0.127637 | $175.28K | -1.70% |
| 2024-10-20 | $0.1295 | $0.1301 | $0.1269 | $0.129839 | $192.24K | +0.31% |
| 2024-10-19 | $0.1292 | $0.1304 | $0.1286 | $0.129437 | $153.07K | +0.17% |
| 2024-10-18 | $0.12447 | $0.12958 | $0.12405 | $0.129223 | $418.03K | +4.03% |
| 2024-10-17 | $0.1296 | $0.1301 | $0.1235 | $0.12422 | $213.61K | -4.19% |
| 2024-10-16 | $0.12723 | $0.14123 | $0.12539 | $0.129651 | $571.24K | +2.03% |
| 2024-10-15 | $0.1308 | $0.1314 | $0.1234 | $0.127074 | $224.47K | -3.14% |
| 2024-10-14 | $0.1279 | $0.1318 | $0.1268 | $0.131199 | $206.94K | +2.58% |
| 2024-10-13 | $0.1289 | $0.1297 | $0.1263 | $0.1279 | $93.80K | -0.78% |
| 2024-10-12 | $0.1290 | $0.1301 | $0.1281 | $0.1289 | $78.71K | +0.05% |
| 2024-10-11 | $0.1272 | $0.1295 | $0.1265 | $0.128838 | $72.13K | +1.24% |
| 2024-10-10 | $0.1276 | $0.1296 | $0.1242 | $0.127262 | $91.26K | -0.33% |
| 2024-10-09 | $0.1295 | $0.1316 | $0.1266 | $0.127682 | $105.79K | -1.28% |
| 2024-10-08 | $0.1321 | $0.1329 | $0.1282 | $0.129332 | $104.05K | -2.08% |
| 2024-10-07 | $0.1341 | $0.1364 | $0.1319 | $0.132082 | $142.18K | -1.36% |
| 2024-10-06 | $0.1308 | $0.1343 | $0.1300 | $0.133898 | $73.25K | +1.94% |
| 2024-10-05 | $0.12876 | $0.1339 | $0.12876 | $0.131355 | $57.78K | +2.19% |
| 2024-10-04 | $0.12359 | $0.12855 | $0.1230 | $0.128538 | $269.27K | +4.26% |
| 2024-10-03 | $0.1254 | $0.1275 | $0.12072 | $0.123292 | $48.92K | -1.68% |
| 2024-10-02 | $0.1263 | $0.1330 | $0.1236 | $0.125399 | $562.57K | -0.77% |
| 2024-10-01 | $0.1346 | $0.1381 | $0.1236 | $0.126375 | $182.77K | -5.96% |
| 2024-09-30 | $0.1437 | $0.1450 | $0.1339 | $0.134385 | $98.94K | -6.35% |
| 2024-09-29 | $0.1457 | $0.1461 | $0.1413 | $0.143495 | $75.99K | -1.51% |
| 2024-09-28 | $0.1455 | $0.1499 | $0.1424 | $0.145693 | $198.44K | +0.19% |
| 2024-09-27 | $0.1391 | $0.1467 | $0.1386 | $0.145416 | $187.95K | +4.77% |
| 2024-09-26 | $0.1353 | $0.1405 | $0.1328 | $0.138801 | $214.66K | +2.58% |
| 2024-09-25 | $0.1370 | $0.1380 | $0.1347 | $0.13531 | $90.62K | -1.17% |
| 2024-09-24 | $0.1362 | $0.1373 | $0.1337 | $0.136906 | $85.54K | +0.49% |
| 2024-09-23 | $0.1328 | $0.13821 | $0.13279 | $0.13624 | $92.49K | +1.55% |
| 2024-09-22 | $0.1388 | $0.1388 | $0.1320 | $0.134165 | $64.35K | -3.34% |
| 2024-09-21 | $0.1368 | $0.1389 | $0.1344 | $0.1388 | $77.30K | +1.42% |
| 2024-09-20 | $0.1350 | $0.1395 | $0.1328 | $0.136855 | $123.84K | +1.32% |
| 2024-09-19 | $0.1330 | $0.1358 | $0.1330 | $0.135074 | $217.92K | +1.67% |
| 2024-09-18 | $0.1315 | $0.1331 | $0.1255 | $0.132861 | $84.38K | +1.06% |
| 2024-09-17 | $0.1278 | $0.1333 | $0.1268 | $0.13147 | $125.39K | +2.92% |
| 2024-09-16 | $0.1294 | $0.1301 | $0.1256 | $0.127738 | $27.71K | -1.34% |
| 2024-09-15 | $0.1341 | $0.1346 | $0.1285 | $0.12947 | $45.20K | -3.43% |
| 2024-09-14 | $0.1355 | $0.1361 | $0.1326 | $0.134062 | $76.84K | -1.03% |
| 2024-09-13 | $0.1340 | $0.1360 | $0.1322 | $0.135453 | $60.87K | +1.16% |
| 2024-09-12 | $0.1304 | $0.1341 | $0.1302 | $0.133899 | $95.17K | +2.73% |
| 2024-09-11 | $0.13318 | $0.13318 | $0.1267 | $0.130345 | $134.53K | -2.08% |
| 2024-09-10 | $0.1353 | $0.1354 | $0.1321 | $0.133115 | $89.31K | -1.47% |
| 2024-09-09 | $0.1288 | $0.1369 | $0.1283 | $0.135096 | $74.51K | +4.90% |
| 2024-09-08 | $0.1257 | $0.1302 | $0.1251 | $0.128786 | $104.21K | +2.51% |
| 2024-09-07 | $0.1244 | $0.1281 | $0.1240 | $0.125636 | $50.51K | +0.96% |
| 2024-09-06 | $0.1283 | $0.1306 | $0.1200 | $0.124445 | $53.03K | -2.90% |
| 2024-09-05 | $0.1328 | $0.1328 | $0.1259 | $0.128167 | $106.12K | -3.49% |
| 2024-09-04 | $0.12892 | $0.13327 | $0.12297 | $0.1328 | $89.43K | +2.86% |
| 2024-09-03 | $0.1379 | $0.1414 | $0.1290 | $0.129104 | $83.57K | -6.34% |
| 2024-09-02 | $0.1362 | $0.1389 | $0.1348 | $0.13785 | $105.80K | +1.19% |
| 2024-09-01 | $0.1439 | $0.1446 | $0.1340 | $0.136235 | $75.25K | -5.32% |
| 2024-08-31 | $0.1433 | $0.1445 | $0.1371 | $0.143885 | $122.82K | +0.51% |
| 2024-08-30 | $0.1567 | $0.1580 | $0.1395 | $0.143157 | $164.58K | -8.72% |
| 2024-08-29 | $0.1637 | $0.1751 | $0.1537 | $0.156832 | $161.73K | -4.37% |
| 2024-08-28 | $0.1633 | $0.1765 | $0.1602 | $0.163999 | $191.31K | +0.44% |
| 2024-08-27 | $0.1672 | $0.1787 | $0.1582 | $0.163287 | $190.20K | -2.41% |
| 2024-08-26 | $0.1747 | $0.1751 | $0.1652 | $0.16732 | $178.71K | -4.38% |
| 2024-08-25 | $0.1782 | $0.1798 | $0.1732 | $0.174976 | $162.77K | -1.58% |
| 2024-08-24 | $0.1772 | $0.1811 | $0.1732 | $0.177794 | $86.29K | +0.43% |
| 2024-08-23 | $0.1717 | $0.1789 | $0.1640 | $0.177025 | $116.46K | +3.09% |
| 2024-08-22 | $0.1679 | $0.1736 | $0.1674 | $0.171724 | $95.52K | +2.35% |
| 2024-08-21 | $0.1585 | $0.1680 | $0.1549 | $0.167774 | $75.58K | +5.75% |
| 2024-08-20 | $0.1530 | $0.1621 | $0.1523 | $0.158645 | $99.76K | +3.67% |
| 2024-08-19 | $0.1492 | $0.1569 | $0.1486 | $0.153023 | $166.94K | +2.56% |
| 2024-08-18 | $0.1498 | $0.1525 | $0.1457 | $0.149197 | $205.80K | -0.28% |
| 2024-08-17 | $0.1283 | $0.1511 | $0.1276 | $0.14961 | $190.54K | +16.64% |
| 2024-08-16 | $0.1283 | $0.1311 | $0.1260 | $0.128267 | $72.66K | +0.02% |
| 2024-08-15 | $0.1288 | $0.1313 | $0.1244 | $0.128238 | $87.56K | -0.41% |
| 2024-08-14 | $0.1313 | $0.1339 | $0.1281 | $0.128761 | $103.45K | -1.92% |
| 2024-08-13 | $0.1293 | $0.1317 | $0.1273 | $0.131283 | $52.37K | +1.51% |
| 2024-08-12 | $0.1243 | $0.1315 | $0.1241 | $0.129328 | $94.53K | +4.00% |
| 2024-08-11 | $0.1315 | $0.1331 | $0.1242 | $0.124356 | $60.19K | -5.42% |
| 2024-08-10 | $0.1305 | $0.1327 | $0.1289 | $0.131484 | $53.86K | +0.75% |
| 2024-08-09 | $0.1318 | $0.1319 | $0.1273 | $0.130508 | $61.02K | -1.00% |
| 2024-08-08 | $0.1204 | $0.1327 | $0.1187 | $0.131829 | $83.22K | +9.25% |
| 2024-08-07 | $0.1223 | $0.1269 | $0.1181 | $0.120672 | $103.45K | -1.28% |
| 2024-08-06 | $0.1166 | $0.1245 | $0.1166 | $0.122238 | $67.04K | +4.70% |
| 2024-08-05 | $0.12223 | $0.12333 | $0.1000 | $0.116746 | $234.80K | -4.70% |
| 2024-08-04 | $0.1280 | $0.1293 | $0.1189 | $0.122503 | $104.76K | -4.07% |
| 2024-08-03 | $0.1299 | $0.1318 | $0.1254 | $0.127697 | $92.26K | -1.65% |
| 2024-08-02 | $0.1351 | $0.1361 | $0.1283 | $0.129844 | $64.14K | -4.01% |
| 2024-08-01 | $0.1368 | $0.1384 | $0.1276 | $0.135266 | $68.86K | -1.04% |
| 2024-07-31 | $0.1392 | $0.1415 | $0.1357 | $0.136684 | $84.18K | -1.83% |
| 2024-07-30 | $0.1411 | $0.1423 | $0.1375 | $0.139238 | $58.70K | -1.22% |
| 2024-07-29 | $0.1429 | $0.1466 | $0.1400 | $0.140959 | $60.85K | -1.19% |
| 2024-07-28 | $0.1442 | $0.1450 | $0.1416 | $0.142651 | $55.78K | -1.13% |
| 2024-07-27 | $0.1440 | $0.1476 | $0.1423 | $0.144281 | $97.46K | +0.20% |
| 2024-07-26 | $0.1389 | $0.1443 | $0.1386 | $0.143987 | $70.95K | +3.68% |
| 2024-07-25 | $0.1405 | $0.1405 | $0.1335 | $0.138879 | $95.45K | -1.15% |
| 2024-07-24 | $0.1411 | $0.1450 | $0.1397 | $0.140496 | $116.41K | -0.41% |
| 2024-07-23 | $0.1430 | $0.1450 | $0.1391 | $0.14108 | $149.69K | -1.36% |
| 2024-07-22 | $0.1573 | $0.1584 | $0.1402 | $0.143027 | $182.78K | -9.14% |
| 2024-07-21 | $0.1580 | $0.1587 | $0.1511 | $0.157415 | $104.76K | -0.37% |
| 2024-07-20 | $0.1589 | $0.1608 | $0.1570 | $0.157992 | $95.95K | -0.58% |
| 2024-07-19 | $0.1544 | $0.1600 | $0.1523 | $0.158907 | $196.74K | +2.93% |
| 2024-07-18 | $0.1564 | $0.1590 | $0.1530 | $0.154378 | $79.45K | -1.29% |
| 2024-07-17 | $0.15863 | $0.1629 | $0.15594 | $0.156389 | $151.06K | -1.28% |
| 2024-07-16 | $0.1579 | $0.1597 | $0.1507 | $0.158419 | $122.84K | +0.27% |
| 2024-07-15 | $0.1494 | $0.1587 | $0.1486 | $0.157996 | $83.36K | +5.70% |
| 2024-07-14 | $0.1484 | $0.1507 | $0.1465 | $0.149479 | $66.56K | +0.68% |
| 2024-07-13 | $0.1430 | $0.1500 | $0.1427 | $0.148467 | $114.71K | +3.88% |
| 2024-07-12 | $0.1465 | $0.1474 | $0.1400 | $0.142918 | $61.11K | -2.43% |
| 2024-07-11 | $0.1465 | $0.1507 | $0.1457 | $0.146482 | $67.21K | -0.01% |
| 2024-07-10 | $0.1479 | $0.1503 | $0.1452 | $0.146502 | $108.20K | -0.94% |
| 2024-07-09 | $0.1455 | $0.1488 | $0.1445 | $0.147894 | $94.04K | +1.68% |
| 2024-07-08 | $0.1384 | $0.1489 | $0.1350 | $0.145456 | $91.31K | +5.07% |
| 2024-07-07 | $0.1531 | $0.1534 | $0.1384 | $0.138436 | $119.82K | -9.66% |
| 2024-07-06 | $0.1421 | $0.1555 | $0.1409 | $0.153241 | $94.55K | +7.81% |
| 2024-07-05 | $0.13942 | $0.14307 | $0.12483 | $0.142141 | $260.22K | +1.90% |
| 2024-07-04 | $0.1525 | $0.1536 | $0.1393 | $0.139497 | $134.77K | -8.54% |
| 2024-07-03 | $0.1568 | $0.1577 | $0.1508 | $0.152527 | $96.81K | -2.72% |
| 2024-07-02 | $0.1585 | $0.1592 | $0.1554 | $0.156788 | $74.27K | -1.03% |
| 2024-07-01 | $0.1608 | $0.1627 | $0.1578 | $0.158416 | $64.45K | -1.48% |
| 2024-06-30 | $0.1574 | $0.1615 | $0.1553 | $0.160803 | $58.89K | +2.18% |
| 2024-06-29 | $0.1597 | $0.1620 | $0.1561 | $0.157379 | $117.32K | -1.45% |
| 2024-06-28 | $0.1615 | $0.1647 | $0.1594 | $0.159694 | $150.94K | -1.10% |
| 2024-06-27 | $0.1603 | $0.1637 | $0.1578 | $0.161475 | $171.96K | +0.72% |
| 2024-06-26 | $0.1640 | $0.1653 | $0.1585 | $0.160315 | $223.75K | -2.19% |
| 2024-06-25 | $0.1550 | $0.1646 | $0.1549 | $0.163897 | $187.16K | +5.71% |
| 2024-06-24 | $0.1564 | $0.1571 | $0.1468 | $0.155043 | $97.36K | -0.86% |
| 2024-06-23 | $0.1596 | $0.1616 | $0.1547 | $0.156395 | $75.79K | -2.00% |
| 2024-06-22 | $0.1596 | $0.1614 | $0.1579 | $0.159593 | $75.91K | +0.02% |
| 2024-06-21 | $0.1595 | $0.1614 | $0.1563 | $0.159566 | $99.46K | +0.03% |
| 2024-06-20 | $0.1605 | $0.1673 | $0.1588 | $0.159512 | $193.52K | -0.56% |
| 2024-06-19 | $0.1631 | $0.1681 | $0.1585 | $0.160411 | $190.06K | -1.69% |
| 2024-06-18 | $0.1660 | $0.1669 | $0.1500 | $0.16317 | $183.50K | -1.67% |
| 2024-06-17 | $0.1803 | $0.1810 | $0.1615 | $0.165947 | $149.03K | -7.95% |
| 2024-06-16 | $0.1808 | $0.1813 | $0.1788 | $0.180273 | $89.15K | -0.27% |
| 2024-06-15 | $0.1799 | $0.1824 | $0.1783 | $0.180758 | $79.89K | +0.59% |
| 2024-06-14 | $0.1821 | $0.1875 | $0.1756 | $0.179705 | $158.82K | -1.36% |
| 2024-06-13 | $0.1912 | $0.1924 | $0.1778 | $0.182175 | $153.91K | -4.72% |
| 2024-06-12 | $0.1847 | $0.1968 | $0.1816 | $0.191204 | $218.45K | +3.54% |
| 2024-06-11 | $0.1979 | $0.1979 | $0.1805 | $0.184672 | $262.66K | -6.72% |
| 2024-06-10 | $0.1981 | $0.2019 | $0.1919 | $0.197984 | $193.26K | -0.03% |
| 2024-06-09 | $0.1991 | $0.2007 | $0.1959 | $0.198047 | $80.20K | -0.63% |
| 2024-06-08 | $0.2031 | $0.20878 | $0.19904 | $0.199308 | $199.95K | -2.12% |
| 2024-06-07 | $0.21124 | $0.22232 | $0.1820 | $0.203625 | $440.81K | -3.67% |
| 2024-06-06 | $0.21399 | $0.21489 | $0.2101 | $0.21138 | $207.05K | -1.43% |
| 2024-06-05 | $0.2175 | $0.2185 | $0.2129 | $0.214451 | $166.63K | -1.38% |
| 2024-06-04 | $0.2225 | $0.2230 | $0.2099 | $0.21745 | $231.84K | -2.31% |
| 2024-06-03 | $0.2305 | $0.2602 | $0.2220 | $0.222599 | $451.35K | -3.49% |
| 2024-06-02 | $0.2137 | $0.2319 | $0.2136 | $0.230647 | $197.05K | +7.92% |
| 2024-06-01 | $0.2057 | $0.2193 | $0.2054 | $0.213722 | $205.03K | +3.92% |
| 2024-05-31 | $0.1999 | $0.2118 | $0.1991 | $0.205653 | $164.60K | +2.86% |
| 2024-05-30 | $0.1957 | $0.2033 | $0.1934 | $0.199938 | $182.58K | +2.24% |
| 2024-05-29 | $0.19199 | $0.20076 | $0.19052 | $0.195549 | $373.81K | +1.83% |
| 2024-05-28 | $0.1920 | $0.1946 | $0.1865 | $0.192033 | $176.52K | +0.00% |
| 2024-05-27 | $0.18701 | $0.19411 | $0.18678 | $0.192031 | $184.40K | +2.60% |
| 2024-05-26 | $0.1883 | $0.1888 | $0.1846 | $0.187158 | $92.63K | -0.60% |
| 2024-05-25 | $0.1858 | $0.1889 | $0.1852 | $0.188279 | $75.37K | +1.34% |
| 2024-05-24 | $0.1848 | $0.1874 | $0.1800 | $0.185795 | $175.72K | +0.58% |
| 2024-05-23 | $0.1894 | $0.1915 | $0.1760 | $0.184715 | $283.70K | -2.46% |
| 2024-05-22 | $0.1889 | $0.1908 | $0.1851 | $0.189368 | $131.94K | +0.24% |
| 2024-05-21 | $0.1874 | $0.1909 | $0.1858 | $0.18891 | $155.28K | +0.81% |
| 2024-05-20 | $0.1754 | $0.1880 | $0.1732 | $0.187387 | $124.30K | +6.84% |
| 2024-05-19 | $0.1819 | $0.1834 | $0.1743 | $0.175382 | $53.68K | -3.53% |
| 2024-05-18 | $0.1799 | $0.1830 | $0.1774 | $0.181805 | $90.02K | +1.03% |
| 2024-05-17 | $0.1724 | $0.1806 | $0.1711 | $0.179943 | $109.86K | +4.44% |
| 2024-05-16 | $0.1737 | $0.1755 | $0.1691 | $0.172293 | $151.03K | -0.77% |
| 2024-05-15 | $0.1616 | $0.1747 | $0.1608 | $0.173637 | $138.54K | +7.48% |
| 2024-05-14 | $0.1659 | $0.1669 | $0.161559 | $0.161559 | $61.87K | -2.62% |
| 2024-05-13 | $0.1652 | $0.1710 | $0.1601 | $0.165908 | $88.22K | +0.51% |
| 2024-05-12 | $0.1657 | $0.1674 | $0.1634 | $0.165073 | $107.20K | -0.36% |
| 2024-05-11 | $0.1688 | $0.1703 | $0.1652 | $0.165662 | $148.67K | -1.84% |
| 2024-05-10 | $0.1783 | $0.1800 | $0.1664 | $0.168766 | $198.93K | -5.36% |
| 2024-05-09 | $0.1735 | $0.1789 | $0.1699 | $0.178329 | $136.92K | +2.78% |
| 2024-05-08 | $0.1739 | $0.1787 | $0.1719 | $0.173508 | $86.54K | -0.20% |
| 2024-05-07 | $0.1792 | $0.1821 | $0.1736 | $0.173856 | $86.95K | -2.97% |
| 2024-05-06 | $0.1836 | $0.1887 | $0.1787 | $0.179176 | $117.29K | -2.40% |
| 2024-05-05 | $0.1829 | $0.1875 | $0.1788 | $0.183587 | $61.04K | +0.38% |
| 2024-05-04 | $0.1851 | $0.1864 | $0.1823 | $0.182884 | $104.51K | -1.19% |
| 2024-05-03 | $0.1745 | $0.1868 | $0.1733 | $0.185087 | $116.81K | +6.07% |
| 2024-05-02 | $0.1746 | $0.1764 | $0.1691 | $0.1745 | $108.90K | -0.06% |
| 2024-05-01 | $0.1748 | $0.1758 | $0.1623 | $0.174608 | $158.42K | -0.11% |
| 2024-04-30 | $0.1888 | $0.1920 | $0.1703 | $0.174809 | $150.56K | -7.39% |
| 2024-04-29 | $0.1904 | $0.1915 | $0.1830 | $0.188751 | $171.40K | -0.86% |
| 2024-04-28 | $0.1921 | $0.1966 | $0.1899 | $0.190396 | $108.18K | -0.83% |
| 2024-04-27 | $0.1899 | $0.1944 | $0.1838 | $0.191991 | $131.70K | +1.11% |
| 2024-04-26 | $0.1957 | $0.1960 | $0.1883 | $0.189878 | $94.02K | -2.95% |
| 2024-04-25 | $0.1969 | $0.2009 | $0.1890 | $0.195643 | $105.52K | -0.68% |
| 2024-04-24 | $0.2108 | $0.2153 | $0.1949 | $0.196979 | $162.97K | -6.47% |
| 2024-04-23 | $0.2096 | $0.2141 | $0.2057 | $0.210599 | $174.51K | +0.61% |
| 2024-04-22 | $0.1996 | $0.2098 | $0.1983 | $0.209331 | $103.65K | +4.93% |
| 2024-04-21 | $0.2005 | $0.2038 | $0.1959 | $0.199502 | $141.02K | -0.48% |
| 2024-04-20 | $0.1868 | $0.2016 | $0.1845 | $0.200462 | $138.44K | +7.36% |
| 2024-04-19 | $0.1856 | $0.1916 | $0.1724 | $0.186719 | $177.87K | +0.63% |
| 2024-04-18 | $0.1768 | $0.1873 | $0.1720 | $0.185556 | $159.34K | +5.07% |
| 2024-04-17 | $0.1816 | $0.1841 | $0.1706 | $0.176604 | $157.40K | -2.64% |
| 2024-04-16 | $0.1816 | $0.1833 | $0.1711 | $0.181397 | $174.40K | -0.03% |
| 2024-04-15 | $0.1910 | $0.1970 | $0.1748 | $0.181458 | $183.47K | -4.92% |
| 2024-04-14 | $0.1733 | $0.1917 | $0.1673 | $0.190847 | $203.61K | +10.17% |
| 2024-04-13 | $0.20161 | $0.20528 | $0.14845 | $0.173233 | $391.45K | -14.31% |
| 2024-04-12 | $0.24139 | $0.24389 | $0.17977 | $0.202152 | $514.99K | -16.22% |
| 2024-04-11 | $0.2435 | $0.2485 | $0.2395 | $0.241287 | $159.14K | -0.87% |
| 2024-04-10 | $0.2430 | $0.2450 | $0.2313 | $0.243408 | $153.72K | +0.17% |
| 2024-04-09 | $0.2534 | $0.2545 | $0.2399 | $0.242992 | $193.78K | -4.12% |
| 2024-04-08 | $0.2488 | $0.2567 | $0.2438 | $0.253426 | $216.86K | +1.87% |
| 2024-04-07 | $0.2472 | $0.2516 | $0.2467 | $0.248782 | $224.46K | +0.63% |
| 2024-04-06 | $0.2436 | $0.2494 | $0.2431 | $0.247228 | $140.64K | +1.34% |
| 2024-04-05 | $0.2523 | $0.2531 | $0.2361 | $0.243963 | $152.31K | -3.28% |
| 2024-04-04 | $0.2396 | $0.2598 | $0.2336 | $0.252232 | $269.43K | +5.33% |
| 2024-04-03 | $0.2415 | $0.2516 | $0.2327 | $0.239473 | $199.63K | -0.80% |
| 2024-04-02 | $0.2559 | $0.2559 | $0.2334 | $0.241398 | $387.46K | -5.68% |
| 2024-04-01 | $0.2658 | $0.2668 | $0.2496 | $0.255948 | $266.85K | -3.74% |
| 2024-03-31 | $0.2625 | $0.2666 | $0.2613 | $0.265879 | $173.87K | +1.25% |
| 2024-03-30 | $0.2672 | $0.2697 | $0.2610 | $0.26259 | $148.19K | -1.73% |
| 2024-03-29 | $0.2694 | $0.2756 | $0.2611 | $0.267219 | $209.84K | -0.69% |
| 2024-03-28 | $0.2665 | $0.2711 | $0.2611 | $0.269073 | $305.07K | +1.00% |
| 2024-03-27 | $0.2821 | $0.2844 | $0.2614 | $0.266401 | $437.01K | -5.48% |
| 2024-03-26 | $0.2780 | $0.2862 | $0.2700 | $0.281857 | $460.38K | +1.42% |
| 2024-03-25 | $0.2664 | $0.2826 | $0.2646 | $0.277923 | $417.24K | +4.38% |
| 2024-03-24 | $0.2563 | $0.26712 | $0.25351 | $0.266255 | $322.77K | +3.95% |
| 2024-03-23 | $0.2514 | $0.2620 | $0.2476 | $0.256135 | $192.93K | +1.98% |
| 2024-03-22 | $0.2507 | $0.2613 | $0.2424 | $0.25116 | $280.44K | +0.21% |
| 2024-03-21 | $0.2557 | $0.2583 | $0.2441 | $0.250638 | $270.95K | -1.93% |
| 2024-03-20 | $0.2321 | $0.2577 | $0.2236 | $0.255569 | $440.69K | +10.05% |
| 2024-03-19 | $0.2507 | $0.2537 | $0.2256 | $0.232229 | $532.76K | -7.30% |
| 2024-03-18 | $0.2682 | $0.2720 | $0.2441 | $0.250505 | $440.66K | -6.57% |
| 2024-03-17 | $0.2558 | $0.2722 | $0.2420 | $0.268123 | $433.13K | +4.78% |
| 2024-03-16 | $0.2864 | $0.2933 | $0.2500 | $0.255892 | $626.63K | -10.79% |
| 2024-03-15 | $0.30333 | $0.30916 | $0.27053 | $0.286852 | $770.45K | -5.30% |
| 2024-03-14 | $0.31584 | $0.31617 | $0.2800 | $0.3029 | $1.03M | -3.87% |
| 2024-03-13 | $0.2910 | $0.3163 | $0.2903 | $0.3151 | $1.17M | +8.22% |
| 2024-03-12 | $0.29295 | $0.30332 | $0.26733 | $0.291159 | $767.17K | -0.31% |
| 2024-03-11 | $0.2823 | $0.2952 | $0.2650 | $0.292074 | $619.28K | +3.53% |
| 2024-03-10 | $0.2836 | $0.2904 | $0.2711 | $0.282118 | $524.36K | -0.48% |
| 2024-03-09 | $0.2890 | $0.2925 | $0.2825 | $0.283481 | $686.06K | -1.91% |
| 2024-03-08 | $0.2958 | $0.2997 | $0.2732 | $0.288996 | $1.15M | -2.28% |
| 2024-03-07 | $0.2811 | $0.2985 | $0.2743 | $0.295727 | $864.72K | +5.21% |
| 2024-03-06 | $0.2653 | $0.2823 | $0.2535 | $0.281096 | $595.13K | +5.94% |
| 2024-03-05 | $0.3072 | $0.3088 | $0.2255 | $0.265342 | $833.69K | -13.62% |
| 2024-03-04 | $0.3191 | $0.3204 | $0.2974 | $0.307173 | $677.16K | -3.72% |
| 2024-03-03 | $0.3097 | $0.3244 | $0.2839 | $0.31905 | $700.50K | +3.09% |
| 2024-03-02 | $0.2783 | $0.3097 | $0.2725 | $0.309497 | $656.41K | +11.21% |
| 2024-03-01 | $0.2464 | $0.2784 | $0.2464 | $0.278288 | $506.30K | +12.89% |
| 2024-02-29 | $0.2405 | $0.2608 | $0.2366 | $0.246507 | $513.64K | +2.56% |
| 2024-02-28 | $0.2329 | $0.2544 | $0.2185 | $0.240348 | $578.56K | +3.25% |
| 2024-02-27 | $0.2318 | $0.2445 | $0.2260 | $0.232787 | $345.64K | +0.41% |
| 2024-02-26 | $0.2279 | $0.2344 | $0.2203 | $0.231846 | $187.79K | +1.75% |
| 2024-02-25 | $0.2331 | $0.2355 | $0.2255 | $0.227864 | $205.23K | -2.29% |
| 2024-02-24 | $0.2201 | $0.2352 | $0.2195 | $0.2332 | $205.73K | +6.01% |
| 2024-02-23 | $0.2194 | $0.2230 | $0.2144 | $0.219979 | $255.20K | +0.32% |
| 2024-02-22 | $0.2234 | $0.2260 | $0.2189 | $0.219279 | $227.84K | -1.90% |
| 2024-02-21 | $0.2318 | $0.2321 | $0.2141 | $0.223533 | $136.10K | -3.57% |
| 2024-02-20 | $0.2377 | $0.2427 | $0.2219 | $0.231812 | $342.33K | -2.35% |
| 2024-02-19 | $0.2256 | $0.2377 | $0.2253 | $0.237385 | $299.15K | +5.22% |
| 2024-02-18 | $0.2246 | $0.2297 | $0.2215 | $0.225603 | $279.62K | +0.44% |
| 2024-02-17 | $0.2268 | $0.2276 | $0.2160 | $0.224614 | $260.01K | -0.96% |
| 2024-02-16 | $0.2289 | $0.2333 | $0.2189 | $0.226785 | $302.57K | -0.89% |
| 2024-02-15 | $0.2419 | $0.2458 | $0.2241 | $0.228823 | $564.95K | -5.35% |
| 2024-02-14 | $0.2277 | $0.2534 | $0.2255 | $0.241745 | $331.17K | +6.16% |
| 2024-02-13 | $0.2297 | $0.2345 | $0.2231 | $0.227712 | $231.96K | -0.88% |
| 2024-02-12 | $0.2213 | $0.2332 | $0.2177 | $0.229728 | $157.26K | +3.86% |
| 2024-02-11 | $0.2160 | $0.2254 | $0.2160 | $0.221186 | $193.82K | +2.38% |
| 2024-02-10 | $0.2126 | $0.2204 | $0.2100 | $0.21604 | $193.32K | +1.63% |
| 2024-02-09 | $0.2041 | $0.2143 | $0.2040 | $0.212578 | $171.29K | +4.18% |
| 2024-02-08 | $0.2032 | $0.2079 | $0.2007 | $0.20405 | $165.14K | +0.46% |
| 2024-02-07 | $0.1947 | $0.2040 | $0.1933 | $0.203125 | $207.99K | +4.37% |
| 2024-02-06 | $0.1937 | $0.1971 | $0.1919 | $0.194628 | $137.88K | +0.45% |
| 2024-02-05 | $0.1914 | $0.1964 | $0.1886 | $0.19376 | $304.01K | +1.30% |
| 2024-02-04 | $0.1947 | $0.1952 | $0.1902 | $0.191268 | $156.26K | -1.74% |
| 2024-02-03 | $0.1978 | $0.1995 | $0.1938 | $0.194647 | $93.60K | -1.58% |
| 2024-02-02 | $0.1950 | $0.1990 | $0.1921 | $0.197766 | $98.79K | +1.57% |
| 2024-02-01 | $0.1933 | $0.1956 | $0.1887 | $0.194712 | $218.90K | +0.83% |
| 2024-01-31 | $0.2023 | $0.2032 | $0.1902 | $0.193114 | $188.80K | -4.48% |
| 2024-01-30 | $0.2079 | $0.2092 | $0.2014 | $0.202167 | $283.75K | -2.75% |
| 2024-01-29 | $0.2011 | $0.2092 | $0.2002 | $0.207875 | $130.51K | +3.37% |
| 2024-01-28 | $0.2082 | $0.2104 | $0.1988 | $0.201103 | $162.17K | -3.49% |
| 2024-01-27 | $0.2032 | $0.2110 | $0.1993 | $0.208367 | $344.05K | +2.58% |
| 2024-01-26 | $0.1936 | $0.2092 | $0.1919 | $0.203117 | $329.82K | +4.87% |
| 2024-01-25 | $0.1936 | $0.2016 | $0.1883 | $0.193678 | $304.13K | +0.08% |
| 2024-01-24 | $0.1905 | $0.1947 | $0.1862 | $0.193521 | $232.00K | +1.63% |
| 2024-01-23 | $0.1982 | $0.2023 | $0.1783 | $0.190414 | $295.80K | -3.82% |
| 2024-01-22 | $0.20159 | $0.20853 | $0.19103 | $0.197977 | $286.12K | -1.38% |
| 2024-01-21 | $0.2002 | $0.2069 | $0.1984 | $0.200746 | $193.27K | +0.27% |
| 2024-01-20 | $0.2034 | $0.2180 | $0.1972 | $0.200208 | $283.25K | -1.51% |
| 2024-01-19 | $0.2094 | $0.2121 | $0.1922 | $0.203276 | $312.21K | -3.00% |
| 2024-01-18 | $0.2235 | $0.2256 | $0.2037 | $0.209572 | $266.90K | -6.33% |
| 2024-01-17 | $0.22606 | $0.23653 | $0.21777 | $0.22373 | $565.00K | -1.03% |
| 2024-01-16 | $0.19297 | $0.26348 | $0.19178 | $0.226058 | $2.17M | +17.03% |
| 2024-01-15 | $0.1867 | $0.1946 | $0.1860 | $0.193169 | $172.79K | +3.49% |
| 2024-01-14 | $0.1930 | $0.1953 | $0.1859 | $0.186648 | $136.53K | -3.23% |
| 2024-01-13 | $0.1871 | $0.1974 | $0.1818 | $0.192877 | $146.78K | +3.13% |
| 2024-01-12 | $0.2017 | $0.2040 | $0.1797 | $0.187031 | $246.13K | -7.23% |
| 2024-01-11 | $0.1983 | $0.2078 | $0.1927 | $0.201601 | $317.25K | +1.91% |
| 2024-01-10 | $0.1787 | $0.2038 | $0.1742 | $0.197832 | $452.49K | +10.77% |
| 2024-01-09 | $0.18846 | $0.19044 | $0.17029 | $0.1786 | $374.77K | -5.58% |
| 2024-01-08 | $0.1696 | $0.1909 | $0.1537 | $0.189148 | $407.14K | +11.63% |
| 2024-01-07 | $0.18591 | $0.18851 | $0.16807 | $0.169436 | $388.27K | -8.95% |
| 2024-01-06 | $0.2000 | $0.2001 | $0.1836 | $0.186084 | $147.26K | -6.91% |
| 2024-01-05 | $0.2128 | $0.2137 | $0.1917 | $0.199895 | $199.82K | -6.13% |
| 2024-01-04 | $0.2034 | $0.2143 | $0.2024 | $0.212951 | $153.14K | +4.76% |
| 2024-01-03 | $0.22921 | $0.2327 | $0.17309 | $0.203281 | $428.10K | -11.32% |
| 2024-01-02 | $0.2392 | $0.2428 | $0.2277 | $0.229241 | $331.13K | -4.04% |
| 2024-01-01 | $0.2279 | $0.2418 | $0.2252 | $0.238885 | $514.15K | +4.87% |
Frequently asked questions
What was the Kaia price on January 1, 2024?
KAIA opened 2024-01-01 at $0.2279 and closed that day at $0.238885.
What was the highest price of Kaia in 2024?
The highest was $0.4217 on 2024-12-02; the lowest was $0.1000 on 2024-08-05.
How much did Kaia change in 2024?
KAIA moved -11.02% in 2024, from $0.2279 to $0.202779.
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.