Kaia price history in 2025
In 2025 Kaia (KAIA) went from $0.20082 on 2025-01-01 to $0.055551 on 2025-12-31, a change of -72.34%. The highest price was $0.26657 on 2025-01-18 and the lowest $0.04663 on 2025-10-10. About $2.32B was traded across the year. The best day was 2025-06-09 (+35.26%) and the worst 2025-10-10 (-25.83%).
$0.20082Open · 2025-01-01
$0.055551Close · 2025-12-31
$0.26657High · 2025-01-18
$0.04663Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.20082 | $0.26657 | $0.1812 | $0.185996 | $178.99M | -7.38% |
| February | $0.18728 | $0.18987 | $0.11087 | $0.123216 | $125.58M | -34.21% |
| March | $0.12313 | $0.1302 | $0.0953 | $0.103817 | $133.71M | -15.69% |
| April | $0.1025 | $0.12097 | $0.0901 | $0.115512 | $238.79M | +12.69% |
| May | $0.11443 | $0.13033 | $0.10254 | $0.104985 | $116.65M | -8.25% |
| June | $0.1053 | $0.21564 | $0.1016 | $0.159932 | $369.66M | +51.88% |
| July | $0.15972 | $0.18066 | $0.1424 | $0.148763 | $192.92M | -6.86% |
| August | $0.15035 | $0.17277 | $0.1301 | $0.146254 | $215.04M | -2.72% |
| September | $0.14665 | $0.16696 | $0.1430 | $0.152976 | $173.67M | +4.31% |
| October | $0.1549 | $0.15673 | $0.04663 | $0.103968 | $223.13M | -32.88% |
| November | $0.1036 | $0.10609 | $0.07235 | $0.078238 | $249.99M | -24.48% |
| December | $0.07822 | $0.08166 | $0.05365 | $0.055551 | $96.89M | -28.98% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.05607 | $0.05687 | $0.05483 | $0.055551 | $1.06M | -1.25% |
| 2025-12-30 | $0.05584 | $0.05686 | $0.05542 | $0.056257 | $1.18M | +0.69% |
| 2025-12-29 | $0.05672 | $0.05799 | $0.0550 | $0.055871 | $1.08M | -1.35% |
| 2025-12-28 | $0.05796 | $0.05807 | $0.05601 | $0.056637 | $951.90K | -1.62% |
| 2025-12-27 | $0.0557 | $0.05816 | $0.05544 | $0.057567 | $690.52K | +2.65% |
| 2025-12-26 | $0.05546 | $0.0575 | $0.05437 | $0.056081 | $1.20M | +1.31% |
| 2025-12-25 | $0.05769 | $0.05807 | $0.055358 | $0.055358 | $1.18M | -3.88% |
| 2025-12-24 | $0.0584 | $0.05879 | $0.0563 | $0.057591 | $922.45K | -0.84% |
| 2025-12-23 | $0.05979 | $0.05999 | $0.0572 | $0.05808 | $1.54M | -2.07% |
| 2025-12-22 | $0.05936 | $0.06081 | $0.0590 | $0.059308 | $2.16M | -0.85% |
| 2025-12-21 | $0.0602 | $0.0615 | $0.05843 | $0.059819 | $4.12M | +0.47% |
| 2025-12-20 | $0.0604 | $0.0624 | $0.0586 | $0.059538 | $4.44M | -1.35% |
| 2025-12-19 | $0.0553 | $0.0604 | $0.05365 | $0.060356 | $5.21M | +9.19% |
| 2025-12-18 | $0.06302 | $0.06377 | $0.0547 | $0.055275 | $2.80M | -11.82% |
| 2025-12-17 | $0.0692 | $0.0696 | $0.0599 | $0.062686 | $8.55M | -10.45% |
| 2025-12-16 | $0.0699 | $0.07121 | $0.0684 | $0.070001 | $4.84M | -0.46% |
| 2025-12-15 | $0.0718 | $0.0732 | $0.0684 | $0.070326 | $6.82M | -3.22% |
| 2025-12-14 | $0.0735 | $0.0756 | $0.0712 | $0.072663 | $3.96M | -3.80% |
| 2025-12-13 | $0.07496 | $0.0761 | $0.07427 | $0.075532 | $582.25K | +0.81% |
| 2025-12-12 | $0.0763 | $0.0765 | $0.07227 | $0.074926 | $2.66M | -1.90% |
| 2025-12-11 | $0.07606 | $0.0775 | $0.07368 | $0.07638 | $2.13M | +1.35% |
| 2025-12-10 | $0.07643 | $0.0791 | $0.07373 | $0.075363 | $5.29M | -4.90% |
| 2025-12-09 | $0.07797 | $0.0807 | $0.0764 | $0.079249 | $1.97M | +0.34% |
| 2025-12-08 | $0.0782 | $0.0800 | $0.0765 | $0.078981 | $5.41M | +1.07% |
| 2025-12-07 | $0.0780 | $0.08092 | $0.07696 | $0.078145 | $5.77M | +0.29% |
| 2025-12-06 | $0.0775 | $0.0809 | $0.0761 | $0.077917 | $3.77M | +1.00% |
| 2025-12-05 | $0.07893 | $0.0805 | $0.0765 | $0.077146 | $3.17M | -2.89% |
| 2025-12-04 | $0.0812 | $0.08146 | $0.07821 | $0.079443 | $3.63M | -1.99% |
| 2025-12-03 | $0.07938 | $0.0816 | $0.0787 | $0.081053 | $2.10M | +2.14% |
| 2025-12-02 | $0.0801 | $0.08166 | $0.07862 | $0.079356 | $5.37M | +5.12% |
| 2025-12-01 | $0.07822 | $0.07845 | $0.07248 | $0.075489 | $2.32M | -3.51% |
| 2025-11-30 | $0.07876 | $0.07986 | $0.07775 | $0.078238 | $1.29M | -0.72% |
| 2025-11-29 | $0.07946 | $0.0803 | $0.0781 | $0.078808 | $1.76M | -0.93% |
| 2025-11-28 | $0.0808 | $0.0815 | $0.0787 | $0.079545 | $5.30M | -1.76% |
| 2025-11-27 | $0.0811 | $0.0825 | $0.08011 | $0.080973 | $5.61M | -0.70% |
| 2025-11-26 | $0.07953 | $0.0825 | $0.0794 | $0.081542 | $7.36M | +1.35% |
| 2025-11-25 | $0.0805 | $0.0838 | $0.0791 | $0.080453 | $5.03M | -0.52% |
| 2025-11-24 | $0.07967 | $0.08185 | $0.0776 | $0.080872 | $7.27M | +1.98% |
| 2025-11-23 | $0.07716 | $0.08062 | $0.07692 | $0.079301 | $5.21M | +2.80% |
| 2025-11-22 | $0.07577 | $0.07833 | $0.07429 | $0.077139 | $5.57M | +1.63% |
| 2025-11-21 | $0.0800 | $0.08164 | $0.07235 | $0.0759 | $13.11M | -5.20% |
| 2025-11-20 | $0.08337 | $0.0857 | $0.07897 | $0.080065 | $4.54M | -3.87% |
| 2025-11-19 | $0.08583 | $0.08654 | $0.07995 | $0.08329 | $8.93M | -2.99% |
| 2025-11-18 | $0.08479 | $0.08689 | $0.08265 | $0.085853 | $7.47M | +1.01% |
| 2025-11-17 | $0.0872 | $0.0897 | $0.08294 | $0.084994 | $8.91M | -2.39% |
| 2025-11-16 | $0.0879 | $0.0896 | $0.0853 | $0.087072 | $9.19M | -0.49% |
| 2025-11-15 | $0.0866 | $0.09017 | $0.08641 | $0.087502 | $7.10M | +0.61% |
| 2025-11-14 | $0.09327 | $0.09336 | $0.08539 | $0.086975 | $13.74M | -6.83% |
| 2025-11-13 | $0.09797 | $0.09989 | $0.08981 | $0.093355 | $6.43M | -4.26% |
| 2025-11-12 | $0.09896 | $0.1015 | $0.09629 | $0.097504 | $11.12M | -1.23% |
| 2025-11-11 | $0.10438 | $0.10609 | $0.09813 | $0.098714 | $13.39M | -5.41% |
| 2025-11-10 | $0.10091 | $0.10497 | $0.10019 | $0.104359 | $7.17M | +3.09% |
| 2025-11-09 | $0.1009 | $0.1020 | $0.0977 | $0.10123 | $8.94M | +0.53% |
| 2025-11-08 | $0.0988 | $0.1028 | $0.09769 | $0.1007 | $11.04M | +2.16% |
| 2025-11-07 | $0.09001 | $0.10178 | $0.08834 | $0.098568 | $14.30M | +8.72% |
| 2025-11-06 | $0.09126 | $0.09268 | $0.0867 | $0.090665 | $15.36M | +0.27% |
| 2025-11-05 | $0.08526 | $0.09187 | $0.08086 | $0.090421 | $12.43M | +6.08% |
| 2025-11-04 | $0.09273 | $0.09506 | $0.08058 | $0.085238 | $19.42M | -8.11% |
| 2025-11-03 | $0.10415 | $0.10442 | $0.09135 | $0.092756 | $6.92M | -10.98% |
| 2025-11-02 | $0.10502 | $0.10602 | $0.10236 | $0.104194 | $2.91M | -0.13% |
| 2025-11-01 | $0.1036 | $0.1056 | $0.10263 | $0.104333 | $3.20M | +0.35% |
| 2025-10-31 | $0.10197 | $0.10446 | $0.10159 | $0.103968 | $5.85M | +1.29% |
| 2025-10-30 | $0.10705 | $0.1082 | $0.0990 | $0.102641 | $8.11M | -4.14% |
| 2025-10-29 | $0.10803 | $0.10983 | $0.10631 | $0.107075 | $4.60M | -0.83% |
| 2025-10-28 | $0.1103 | $0.11214 | $0.1063 | $0.107974 | $8.32M | -2.14% |
| 2025-10-27 | $0.11113 | $0.11308 | $0.10972 | $0.110335 | $5.89M | -0.59% |
| 2025-10-26 | $0.1104 | $0.1130 | $0.1095 | $0.110985 | $5.87M | +1.86% |
| 2025-10-25 | $0.10891 | $0.10909 | $0.10735 | $0.108954 | $2.83M | +0.25% |
| 2025-10-24 | $0.1084 | $0.1102 | $0.10698 | $0.108678 | $4.87M | +0.56% |
| 2025-10-23 | $0.10477 | $0.11124 | $0.10403 | $0.108075 | $7.12M | +1.71% |
| 2025-10-22 | $0.1058 | $0.1076 | $0.10229 | $0.10626 | $11.56M | +0.31% |
| 2025-10-21 | $0.10747 | $0.10993 | $0.10427 | $0.105935 | $11.62M | -2.52% |
| 2025-10-20 | $0.1080 | $0.1098 | $0.1043 | $0.108668 | $9.75M | +1.46% |
| 2025-10-19 | $0.10306 | $0.1076 | $0.10175 | $0.107102 | $6.67M | +3.22% |
| 2025-10-18 | $0.10218 | $0.10449 | $0.1017 | $0.103763 | $2.31M | +1.20% |
| 2025-10-17 | $0.10631 | $0.10786 | $0.09861 | $0.102535 | $13.78M | -3.63% |
| 2025-10-16 | $0.11025 | $0.11226 | $0.1048 | $0.106399 | $6.75M | -2.49% |
| 2025-10-15 | $0.1134 | $0.11674 | $0.10867 | $0.109114 | $9.87M | -2.92% |
| 2025-10-14 | $0.11889 | $0.11969 | $0.10858 | $0.11239 | $12.06M | -5.44% |
| 2025-10-13 | $0.11095 | $0.11974 | $0.11043 | $0.118852 | $9.64M | +7.10% |
| 2025-10-12 | $0.10517 | $0.11277 | $0.10275 | $0.110978 | $7.18M | +5.57% |
| 2025-10-11 | $0.10286 | $0.1113 | $0.10175 | $0.105125 | $15.23M | +1.93% |
| 2025-10-10 | $0.13907 | $0.14098 | $0.04663 | $0.103137 | $9.42M | -25.83% |
| 2025-10-09 | $0.1432 | $0.14355 | $0.13715 | $0.13905 | $2.26M | -2.90% |
| 2025-10-08 | $0.14198 | $0.1437 | $0.1395 | $0.143197 | $3.11M | +1.66% |
| 2025-10-07 | $0.15073 | $0.15178 | $0.140858 | $0.140858 | $8.85M | -6.60% |
| 2025-10-06 | $0.14944 | $0.15229 | $0.1485 | $0.150811 | $1.47M | +0.21% |
| 2025-10-05 | $0.1508 | $0.1531 | $0.14877 | $0.150491 | $4.93M | -0.42% |
| 2025-10-04 | $0.1506 | $0.1533 | $0.1500 | $0.151122 | $5.28M | -0.94% |
| 2025-10-03 | $0.15543 | $0.15622 | $0.152556 | $0.152556 | $5.29M | -1.79% |
| 2025-10-02 | $0.15531 | $0.15673 | $0.1529 | $0.155341 | $6.57M | +0.19% |
| 2025-10-01 | $0.1549 | $0.1567 | $0.1526 | $0.155044 | $6.09M | +1.35% |
| 2025-09-30 | $0.1495 | $0.1552 | $0.1465 | $0.152976 | $6.63M | +1.05% |
| 2025-09-29 | $0.15452 | $0.15473 | $0.1504 | $0.151391 | $3.23M | -1.49% |
| 2025-09-28 | $0.15168 | $0.15511 | $0.14937 | $0.153675 | $4.01M | +1.30% |
| 2025-09-27 | $0.15326 | $0.15356 | $0.15119 | $0.151706 | $2.20M | -0.90% |
| 2025-09-26 | $0.14941 | $0.15405 | $0.14835 | $0.153086 | $4.70M | +2.23% |
| 2025-09-25 | $0.15097 | $0.15984 | $0.1476 | $0.149749 | $15.90M | -2.33% |
| 2025-09-24 | $0.1507 | $0.1598 | $0.1489 | $0.153326 | $8.99M | +1.74% |
| 2025-09-23 | $0.15117 | $0.15534 | $0.14587 | $0.150697 | $6.49M | -0.86% |
| 2025-09-22 | $0.16235 | $0.16696 | $0.1459 | $0.151999 | $10.39M | -6.41% |
| 2025-09-21 | $0.1568 | $0.16253 | $0.15632 | $0.162404 | $2.98M | +3.24% |
| 2025-09-20 | $0.15669 | $0.1580 | $0.1556 | $0.157302 | $2.47M | +0.34% |
| 2025-09-19 | $0.15917 | $0.16169 | $0.15464 | $0.156769 | $3.98M | -0.69% |
| 2025-09-18 | $0.1600 | $0.16188 | $0.157864 | $0.157864 | $4.28M | -1.37% |
| 2025-09-17 | $0.15833 | $0.1610 | $0.15405 | $0.160062 | $5.32M | +1.90% |
| 2025-09-16 | $0.15453 | $0.16152 | $0.15273 | $0.157084 | $4.76M | +0.62% |
| 2025-09-15 | $0.15768 | $0.15881 | $0.15232 | $0.156113 | $4.38M | +0.06% |
| 2025-09-14 | $0.1617 | $0.16226 | $0.15556 | $0.156025 | $4.66M | -3.53% |
| 2025-09-13 | $0.15854 | $0.1643 | $0.15813 | $0.161728 | $3.68M | +1.38% |
| 2025-09-12 | $0.15809 | $0.159534 | $0.15532 | $0.159534 | $5.17M | +1.36% |
| 2025-09-11 | $0.15725 | $0.15899 | $0.15422 | $0.157391 | $6.66M | +0.70% |
| 2025-09-10 | $0.15713 | $0.1590 | $0.1559 | $0.15629 | $9.15M | -0.59% |
| 2025-09-09 | $0.15684 | $0.1589 | $0.15362 | $0.157215 | $11.73M | +0.83% |
| 2025-09-08 | $0.1498 | $0.1623 | $0.14858 | $0.155924 | $17.64M | +4.12% |
| 2025-09-07 | $0.1455 | $0.1510 | $0.14541 | $0.149756 | $3.34M | +2.94% |
| 2025-09-06 | $0.14622 | $0.14658 | $0.14448 | $0.145481 | $1.46M | -0.39% |
| 2025-09-05 | $0.14526 | $0.14928 | $0.14499 | $0.146044 | $4.34M | +0.34% |
| 2025-09-04 | $0.1487 | $0.1492 | $0.1436 | $0.145547 | $3.82M | -0.84% |
| 2025-09-03 | $0.14782 | $0.14938 | $0.14628 | $0.14678 | $3.01M | -1.01% |
| 2025-09-02 | $0.14592 | $0.1490 | $0.14493 | $0.148272 | $3.02M | +1.55% |
| 2025-09-01 | $0.14665 | $0.14917 | $0.1430 | $0.146003 | $5.27M | -0.17% |
| 2025-08-31 | $0.1492 | $0.1528 | $0.146254 | $0.146254 | $4.14M | -1.97% |
| 2025-08-30 | $0.14765 | $0.1496 | $0.14466 | $0.149195 | $2.69M | +0.95% |
| 2025-08-29 | $0.15748 | $0.15828 | $0.14484 | $0.147785 | $5.83M | -6.14% |
| 2025-08-28 | $0.15412 | $0.1661 | $0.15348 | $0.157448 | $9.84M | +1.46% |
| 2025-08-27 | $0.1436 | $0.15632 | $0.1420 | $0.155179 | $18.34M | +8.09% |
| 2025-08-26 | $0.14044 | $0.14417 | $0.13904 | $0.143564 | $2.32M | +2.27% |
| 2025-08-25 | $0.14827 | $0.14994 | $0.13864 | $0.140374 | $8.97M | -4.41% |
| 2025-08-24 | $0.1514 | $0.15292 | $0.14609 | $0.146853 | $10.36M | -2.37% |
| 2025-08-23 | $0.15422 | $0.15425 | $0.14909 | $0.150422 | $5.04M | -1.37% |
| 2025-08-22 | $0.14539 | $0.1556 | $0.14022 | $0.152509 | $10.53M | +4.93% |
| 2025-08-21 | $0.14954 | $0.15023 | $0.14414 | $0.145341 | $3.00M | -2.79% |
| 2025-08-20 | $0.14316 | $0.15008 | $0.14219 | $0.14951 | $4.43M | +3.51% |
| 2025-08-19 | $0.1530 | $0.15473 | $0.14267 | $0.144445 | $7.81M | -5.69% |
| 2025-08-18 | $0.15645 | $0.1609 | $0.14938 | $0.15316 | $7.06M | -1.90% |
| 2025-08-17 | $0.1548 | $0.15789 | $0.15371 | $0.15613 | $2.07M | +0.28% |
| 2025-08-16 | $0.15327 | $0.155698 | $0.15128 | $0.155698 | $2.98M | +1.63% |
| 2025-08-15 | $0.15627 | $0.16116 | $0.14876 | $0.153194 | $6.56M | -2.01% |
| 2025-08-14 | $0.1583 | $0.17277 | $0.1529 | $0.156339 | $14.67M | -1.94% |
| 2025-08-13 | $0.1538 | $0.1727 | $0.1535 | $0.159432 | $16.40M | +4.62% |
| 2025-08-12 | $0.1449 | $0.152389 | $0.14365 | $0.152389 | $5.59M | +4.09% |
| 2025-08-11 | $0.1499 | $0.15299 | $0.14373 | $0.146402 | $5.99M | -1.93% |
| 2025-08-10 | $0.15242 | $0.1557 | $0.14846 | $0.149282 | $5.62M | -1.21% |
| 2025-08-09 | $0.15185 | $0.15444 | $0.15075 | $0.151116 | $4.38M | -0.65% |
| 2025-08-08 | $0.1496 | $0.15285 | $0.14788 | $0.152103 | $3.49M | +1.64% |
| 2025-08-07 | $0.1437 | $0.14975 | $0.14295 | $0.149648 | $4.79M | +3.30% |
| 2025-08-06 | $0.14264 | $0.14517 | $0.1379 | $0.144873 | $5.57M | +0.94% |
| 2025-08-05 | $0.14716 | $0.14819 | $0.13877 | $0.14353 | $7.66M | -2.50% |
| 2025-08-04 | $0.13824 | $0.1479 | $0.13824 | $0.147209 | $5.60M | +6.48% |
| 2025-08-03 | $0.1385 | $0.13949 | $0.1301 | $0.138254 | $4.64M | +0.23% |
| 2025-08-02 | $0.14351 | $0.14474 | $0.13571 | $0.137937 | $7.83M | -3.27% |
| 2025-08-01 | $0.15035 | $0.15058 | $0.1406 | $0.142607 | $10.86M | -4.14% |
| 2025-07-31 | $0.1561 | $0.1583 | $0.1424 | $0.148763 | $10.51M | -5.23% |
| 2025-07-30 | $0.15946 | $0.1605 | $0.1517 | $0.156967 | $5.75M | -1.40% |
| 2025-07-29 | $0.15984 | $0.16392 | $0.1558 | $0.1592 | $6.07M | +0.15% |
| 2025-07-28 | $0.1695 | $0.17089 | $0.158965 | $0.158965 | $6.26M | -5.06% |
| 2025-07-27 | $0.16584 | $0.16968 | $0.16497 | $0.167438 | $3.02M | +0.82% |
| 2025-07-26 | $0.16371 | $0.16941 | $0.16257 | $0.166071 | $3.71M | +0.98% |
| 2025-07-25 | $0.1623 | $0.16489 | $0.15761 | $0.16446 | $5.21M | +1.90% |
| 2025-07-24 | $0.16452 | $0.16789 | $0.15496 | $0.161388 | $8.47M | -1.87% |
| 2025-07-23 | $0.1800 | $0.18066 | $0.15925 | $0.164469 | $11.60M | -8.67% |
| 2025-07-22 | $0.17604 | $0.18011 | $0.16986 | $0.180089 | $5.65M | +2.68% |
| 2025-07-21 | $0.17347 | $0.17828 | $0.1700 | $0.175391 | $7.07M | +0.63% |
| 2025-07-20 | $0.16571 | $0.17505 | $0.16534 | $0.174291 | $5.58M | +5.21% |
| 2025-07-19 | $0.16718 | $0.1743 | $0.16206 | $0.16566 | $3.71M | -0.03% |
| 2025-07-18 | $0.16281 | $0.1745 | $0.1621 | $0.16571 | $12.59M | +1.22% |
| 2025-07-17 | $0.1544 | $0.17106 | $0.15105 | $0.163706 | $21.55M | +6.14% |
| 2025-07-16 | $0.15335 | $0.1570 | $0.1505 | $0.15423 | $3.07M | +0.67% |
| 2025-07-15 | $0.15516 | $0.15611 | $0.14806 | $0.153204 | $5.91M | -1.35% |
| 2025-07-14 | $0.1561 | $0.1610 | $0.1534 | $0.155294 | $3.57M | -0.42% |
| 2025-07-13 | $0.15609 | $0.1583 | $0.1550 | $0.155944 | $3.27M | -0.21% |
| 2025-07-12 | $0.15574 | $0.1628 | $0.1521 | $0.156267 | $4.53M | +0.88% |
| 2025-07-11 | $0.15755 | $0.1637 | $0.15324 | $0.154901 | $7.77M | -1.75% |
| 2025-07-10 | $0.15144 | $0.1585 | $0.15004 | $0.157657 | $5.46M | +4.21% |
| 2025-07-09 | $0.15037 | $0.15211 | $0.14781 | $0.151281 | $5.08M | +0.88% |
| 2025-07-08 | $0.15197 | $0.15215 | $0.1483 | $0.149967 | $2.53M | -0.88% |
| 2025-07-07 | $0.15333 | $0.15669 | $0.1480 | $0.151299 | $3.29M | -0.63% |
| 2025-07-06 | $0.15198 | $0.15401 | $0.14762 | $0.152255 | $3.11M | +0.17% |
| 2025-07-05 | $0.15402 | $0.15541 | $0.15053 | $0.152003 | $2.32M | -1.17% |
| 2025-07-04 | $0.16495 | $0.16612 | $0.15192 | $0.1538 | $4.58M | -6.80% |
| 2025-07-03 | $0.16325 | $0.17108 | $0.1610 | $0.165013 | $4.34M | +1.45% |
| 2025-07-02 | $0.15603 | $0.1641 | $0.1533 | $0.162659 | $6.61M | +4.30% |
| 2025-07-01 | $0.15972 | $0.1683 | $0.1542 | $0.155959 | $10.72M | -2.48% |
| 2025-06-30 | $0.1717 | $0.17172 | $0.1568 | $0.159932 | $9.85M | -6.89% |
| 2025-06-29 | $0.17032 | $0.1723 | $0.16518 | $0.171758 | $4.63M | +0.71% |
| 2025-06-28 | $0.17718 | $0.17754 | $0.16584 | $0.17055 | $5.50M | -3.77% |
| 2025-06-27 | $0.17918 | $0.18287 | $0.1720 | $0.177233 | $6.37M | -1.56% |
| 2025-06-26 | $0.1934 | $0.19346 | $0.17475 | $0.180049 | $11.37M | -6.93% |
| 2025-06-25 | $0.2095 | $0.21397 | $0.1931 | $0.193457 | $10.11M | -7.65% |
| 2025-06-24 | $0.2096 | $0.21564 | $0.2002 | $0.209489 | $12.12M | +0.93% |
| 2025-06-23 | $0.18808 | $0.2134 | $0.18214 | $0.207568 | $19.56M | +10.48% |
| 2025-06-22 | $0.18328 | $0.18872 | $0.1656 | $0.187886 | $18.68M | +2.51% |
| 2025-06-21 | $0.19256 | $0.1980 | $0.17934 | $0.183293 | $9.61M | -4.00% |
| 2025-06-20 | $0.18529 | $0.20158 | $0.17855 | $0.190927 | $24.28M | +3.09% |
| 2025-06-19 | $0.1730 | $0.1876 | $0.16444 | $0.185212 | $11.68M | +7.89% |
| 2025-06-18 | $0.15347 | $0.17494 | $0.15206 | $0.171663 | $18.29M | +11.89% |
| 2025-06-17 | $0.1560 | $0.1590 | $0.1510 | $0.153416 | $6.84M | -1.21% |
| 2025-06-16 | $0.15335 | $0.16238 | $0.15143 | $0.155294 | $10.87M | +1.30% |
| 2025-06-15 | $0.14833 | $0.1589 | $0.14748 | $0.153304 | $8.60M | +2.51% |
| 2025-06-14 | $0.15908 | $0.1591 | $0.14491 | $0.149544 | $14.49M | -6.02% |
| 2025-06-13 | $0.17517 | $0.1752 | $0.15156 | $0.159127 | $22.98M | -9.14% |
| 2025-06-12 | $0.1691 | $0.18011 | $0.1601 | $0.175141 | $23.24M | +3.66% |
| 2025-06-11 | $0.14348 | $0.1802 | $0.1408 | $0.168961 | $49.70M | +17.77% |
| 2025-06-10 | $0.1445 | $0.14886 | $0.13373 | $0.143462 | $17.79M | -0.75% |
| 2025-06-09 | $0.1068 | $0.14581 | $0.10654 | $0.144544 | $26.65M | +35.26% |
| 2025-06-08 | $0.10689 | $0.10776 | $0.1060 | $0.106867 | $803.54K | -0.09% |
| 2025-06-07 | $0.10564 | $0.10863 | $0.10536 | $0.106967 | $1.87M | +0.47% |
| 2025-06-06 | $0.10309 | $0.1083 | $0.1016 | $0.106468 | $3.55M | +3.31% |
| 2025-06-05 | $0.10968 | $0.1105 | $0.10162 | $0.103059 | $2.78M | -5.51% |
| 2025-06-04 | $0.1146 | $0.11512 | $0.1090 | $0.109072 | $6.19M | -4.26% |
| 2025-06-03 | $0.11218 | $0.11812 | $0.11134 | $0.113924 | $6.87M | +1.03% |
| 2025-06-02 | $0.10654 | $0.11442 | $0.1063 | $0.112762 | $3.48M | +5.83% |
| 2025-06-01 | $0.1053 | $0.1066 | $0.10325 | $0.106553 | $881.78K | +1.49% |
| 2025-05-31 | $0.10478 | $0.10609 | $0.10254 | $0.104985 | $2.43M | +0.12% |
| 2025-05-30 | $0.1137 | $0.11427 | $0.10385 | $0.104857 | $7.04M | -7.79% |
| 2025-05-29 | $0.11376 | $0.1159 | $0.1124 | $0.113721 | $1.37M | -0.01% |
| 2025-05-28 | $0.11427 | $0.11585 | $0.1119 | $0.11373 | $2.31M | +0.01% |
| 2025-05-27 | $0.11403 | $0.11625 | $0.11252 | $0.113715 | $2.36M | -0.58% |
| 2025-05-26 | $0.1167 | $0.11761 | $0.11334 | $0.114376 | $2.45M | -1.72% |
| 2025-05-25 | $0.11645 | $0.1168 | $0.11369 | $0.116372 | $1.94M | +0.47% |
| 2025-05-24 | $0.11562 | $0.11882 | $0.11499 | $0.115827 | $2.01M | -0.16% |
| 2025-05-23 | $0.12174 | $0.12419 | $0.11486 | $0.116014 | $3.85M | -3.67% |
| 2025-05-22 | $0.1193 | $0.1220 | $0.11895 | $0.120429 | $4.04M | +0.34% |
| 2025-05-21 | $0.1180 | $0.12073 | $0.11536 | $0.120016 | $5.00M | +1.50% |
| 2025-05-20 | $0.1164 | $0.1183 | $0.11463 | $0.118237 | $2.53M | +1.65% |
| 2025-05-19 | $0.11872 | $0.11949 | $0.1120 | $0.116316 | $3.14M | -2.04% |
| 2025-05-18 | $0.11457 | $0.1206 | $0.1135 | $0.118737 | $2.34M | +3.69% |
| 2025-05-17 | $0.11788 | $0.11801 | $0.11328 | $0.114515 | $2.22M | -1.95% |
| 2025-05-16 | $0.1184 | $0.12146 | $0.116792 | $0.116792 | $3.36M | -1.99% |
| 2025-05-15 | $0.12549 | $0.12678 | $0.1152 | $0.119165 | $5.47M | -5.07% |
| 2025-05-14 | $0.12834 | $0.1294 | $0.1231 | $0.125529 | $2.64M | -2.20% |
| 2025-05-13 | $0.12943 | $0.12973 | $0.12227 | $0.128357 | $3.07M | -0.07% |
| 2025-05-12 | $0.1245 | $0.13033 | $0.12268 | $0.128444 | $8.22M | +2.88% |
| 2025-05-11 | $0.12676 | $0.12801 | $0.1217 | $0.124854 | $6.39M | -1.56% |
| 2025-05-10 | $0.11959 | $0.1286 | $0.11846 | $0.126838 | $4.11M | +5.25% |
| 2025-05-09 | $0.12006 | $0.12448 | $0.11742 | $0.120516 | $7.78M | +0.33% |
| 2025-05-08 | $0.1180 | $0.1244 | $0.1175 | $0.120116 | $7.78M | +9.37% |
| 2025-05-07 | $0.10979 | $0.1168 | $0.1070 | $0.10983 | $3.56M | +0.26% |
| 2025-05-06 | $0.1129 | $0.11359 | $0.1067 | $0.109542 | $4.47M | -3.14% |
| 2025-05-05 | $0.11199 | $0.1141 | $0.11128 | $0.113095 | $2.28M | +0.99% |
| 2025-05-04 | $0.1176 | $0.1184 | $0.1115 | $0.111983 | $3.37M | -4.33% |
| 2025-05-03 | $0.1233 | $0.12395 | $0.117046 | $0.117046 | $2.24M | -4.31% |
| 2025-05-02 | $0.11801 | $0.12711 | $0.1177 | $0.122323 | $4.97M | +3.70% |
| 2025-05-01 | $0.11443 | $0.1190 | $0.11421 | $0.117962 | $1.91M | +2.12% |
| 2025-04-30 | $0.11556 | $0.11721 | $0.11033 | $0.115512 | $3.49M | +0.87% |
| 2025-04-29 | $0.11578 | $0.11994 | $0.11449 | $0.114513 | $5.15M | -1.70% |
| 2025-04-28 | $0.11319 | $0.116495 | $0.10954 | $0.116495 | $6.09M | +2.78% |
| 2025-04-27 | $0.11587 | $0.1162 | $0.1119 | $0.113349 | $1.91M | -1.41% |
| 2025-04-26 | $0.11715 | $0.11813 | $0.1136 | $0.114965 | $2.84M | -1.29% |
| 2025-04-25 | $0.11645 | $0.1183 | $0.11398 | $0.116467 | $4.46M | -0.14% |
| 2025-04-24 | $0.1171 | $0.1180 | $0.11196 | $0.116634 | $4.64M | -0.10% |
| 2025-04-23 | $0.1191 | $0.12097 | $0.1156 | $0.116756 | $6.79M | -1.56% |
| 2025-04-22 | $0.10777 | $0.1193 | $0.10586 | $0.11861 | $8.58M | +10.11% |
| 2025-04-21 | $0.10315 | $0.1091 | $0.10304 | $0.107719 | $3.34M | +4.44% |
| 2025-04-20 | $0.10257 | $0.1045 | $0.09992 | $0.103137 | $1.60M | +1.19% |
| 2025-04-19 | $0.10073 | $0.1033 | $0.1000 | $0.101926 | $2.22M | +1.15% |
| 2025-04-18 | $0.10014 | $0.10267 | $0.0985 | $0.100771 | $9.28M | +0.29% |
| 2025-04-17 | $0.09992 | $0.10318 | $0.09748 | $0.100477 | $32.04M | +0.58% |
| 2025-04-16 | $0.09996 | $0.10087 | $0.09772 | $0.099902 | $17.67M | +0.03% |
| 2025-04-15 | $0.10058 | $0.1041 | $0.09835 | $0.099871 | $29.60M | -0.81% |
| 2025-04-14 | $0.0992 | $0.10304 | $0.09819 | $0.100688 | $4.16M | +1.03% |
| 2025-04-13 | $0.10479 | $0.10575 | $0.09781 | $0.099665 | $4.46M | -4.94% |
| 2025-04-12 | $0.10318 | $0.1054 | $0.1017 | $0.104844 | $2.42M | +1.16% |
| 2025-04-11 | $0.1001 | $0.10456 | $0.09981 | $0.103639 | $3.87M | +2.88% |
| 2025-04-10 | $0.10333 | $0.1035 | $0.0982 | $0.100739 | $5.20M | -2.55% |
| 2025-04-09 | $0.09486 | $0.10491 | $0.09184 | $0.103373 | $6.96M | +8.01% |
| 2025-04-08 | $0.09787 | $0.10063 | $0.0939 | $0.095711 | $10.03M | -2.81% |
| 2025-04-07 | $0.09894 | $0.10173 | $0.09019 | $0.098477 | $18.68M | +0.47% |
| 2025-04-06 | $0.1045 | $0.1045 | $0.0901 | $0.09802 | $17.49M | -8.68% |
| 2025-04-05 | $0.10986 | $0.11015 | $0.10604 | $0.107343 | $2.23M | -2.29% |
| 2025-04-04 | $0.1060 | $0.1133 | $0.10485 | $0.109856 | $10.86M | +3.63% |
| 2025-04-03 | $0.10305 | $0.10824 | $0.1013 | $0.106008 | $3.68M | +3.08% |
| 2025-04-02 | $0.10431 | $0.1099 | $0.1018 | $0.102842 | $7.99M | -1.44% |
| 2025-04-01 | $0.1025 | $0.1063 | $0.1018 | $0.104345 | $1.05M | +0.51% |
| 2025-03-31 | $0.1034 | $0.1041 | $0.10001 | $0.103817 | $3.16M | +0.39% |
| 2025-03-30 | $0.1030 | $0.1048 | $0.1001 | $0.103416 | $3.28M | +0.61% |
| 2025-03-29 | $0.10592 | $0.10663 | $0.1015 | $0.102787 | $2.82M | -1.71% |
| 2025-03-28 | $0.1114 | $0.1116 | $0.10437 | $0.104574 | $3.86M | -6.20% |
| 2025-03-27 | $0.1100 | $0.1124 | $0.1083 | $0.111491 | $1.39M | +1.20% |
| 2025-03-26 | $0.1092 | $0.1124 | $0.1085 | $0.110168 | $3.80M | +0.29% |
| 2025-03-25 | $0.1089 | $0.1125 | $0.1082 | $0.10985 | $4.80M | +0.40% |
| 2025-03-24 | $0.1074 | $0.1110 | $0.1061 | $0.109414 | $3.89M | +0.56% |
| 2025-03-23 | $0.10812 | $0.1113 | $0.10647 | $0.108809 | $2.97M | +0.70% |
| 2025-03-22 | $0.1064 | $0.1089 | $0.10626 | $0.108053 | $2.08M | +0.71% |
| 2025-03-21 | $0.1091 | $0.1098 | $0.10531 | $0.107296 | $2.46M | -1.69% |
| 2025-03-20 | $0.1116 | $0.1117 | $0.1081 | $0.109135 | $1.47M | -1.13% |
| 2025-03-19 | $0.1111 | $0.1128 | $0.1085 | $0.110384 | $7.10M | +4.32% |
| 2025-03-18 | $0.1087 | $0.1088 | $0.1031 | $0.10581 | $1.60M | -2.66% |
| 2025-03-17 | $0.1080 | $0.1102 | $0.1062 | $0.108706 | $2.28M | +0.05% |
| 2025-03-16 | $0.1076 | $0.1104 | $0.1067 | $0.108647 | $3.62M | -0.46% |
| 2025-03-15 | $0.1112 | $0.1117 | $0.1062 | $0.109146 | $2.90M | -1.31% |
| 2025-03-14 | $0.1079 | $0.1120 | $0.10735 | $0.110594 | $2.95M | +2.60% |
| 2025-03-13 | $0.1101 | $0.1122 | $0.1051 | $0.107795 | $2.62M | -0.92% |
| 2025-03-12 | $0.1068 | $0.1122 | $0.1066 | $0.108799 | $13.00M | +1.99% |
| 2025-03-11 | $0.10021 | $0.1076 | $0.0953 | $0.106674 | $9.57M | +6.54% |
| 2025-03-10 | $0.1069 | $0.1118 | $0.09798 | $0.100127 | $4.27M | -5.67% |
| 2025-03-09 | $0.1133 | $0.11465 | $0.106146 | $0.106146 | $4.03M | -5.62% |
| 2025-03-08 | $0.11482 | $0.11705 | $0.112472 | $0.112472 | $2.15M | -2.08% |
| 2025-03-07 | $0.11685 | $0.1179 | $0.1105 | $0.114857 | $5.30M | -1.74% |
| 2025-03-06 | $0.1195 | $0.1214 | $0.11533 | $0.116889 | $3.95M | -2.00% |
| 2025-03-05 | $0.1161 | $0.12051 | $0.1152 | $0.119281 | $3.87M | +2.58% |
| 2025-03-04 | $0.1151 | $0.11742 | $0.10849 | $0.116282 | $9.30M | +1.56% |
| 2025-03-03 | $0.1282 | $0.1290 | $0.1127 | $0.114499 | $9.11M | -10.76% |
| 2025-03-02 | $0.11998 | $0.1302 | $0.1185 | $0.128301 | $6.43M | +6.22% |
| 2025-03-01 | $0.12313 | $0.1247 | $0.1171 | $0.120792 | $3.70M | -1.97% |
| 2025-02-28 | $0.1256 | $0.1257 | $0.11568 | $0.123216 | $5.91M | -1.09% |
| 2025-02-27 | $0.1278 | $0.1286 | $0.12284 | $0.124576 | $4.38M | -2.24% |
| 2025-02-26 | $0.12951 | $0.1314 | $0.1236 | $0.127426 | $6.30M | -1.59% |
| 2025-02-25 | $0.1254 | $0.1318 | $0.1200 | $0.129481 | $8.95M | +3.11% |
| 2025-02-24 | $0.13818 | $0.1385 | $0.12327 | $0.125573 | $7.27M | -9.15% |
| 2025-02-23 | $0.1352 | $0.1406 | $0.13348 | $0.138217 | $5.26M | +2.39% |
| 2025-02-22 | $0.12864 | $0.1403 | $0.12788 | $0.134985 | $5.91M | +4.15% |
| 2025-02-21 | $0.1322 | $0.1411 | $0.1272 | $0.129604 | $6.51M | -2.58% |
| 2025-02-20 | $0.12961 | $0.133035 | $0.1287 | $0.133035 | $3.18M | +2.48% |
| 2025-02-19 | $0.12437 | $0.1302 | $0.1233 | $0.129813 | $3.34M | +4.42% |
| 2025-02-18 | $0.1311 | $0.1322 | $0.1201 | $0.124318 | $3.92M | -5.20% |
| 2025-02-17 | $0.1305 | $0.1349 | $0.1280 | $0.13114 | $3.71M | +0.22% |
| 2025-02-16 | $0.1320 | $0.1339 | $0.1293 | $0.13085 | $2.01M | -0.66% |
| 2025-02-15 | $0.13382 | $0.13475 | $0.1303 | $0.13172 | $2.35M | -1.38% |
| 2025-02-14 | $0.1307 | $0.1358 | $0.13035 | $0.133567 | $3.92M | +1.62% |
| 2025-02-13 | $0.1345 | $0.1355 | $0.12927 | $0.131433 | $3.38M | -1.42% |
| 2025-02-12 | $0.1303 | $0.1353 | $0.1283 | $0.133331 | $2.76M | +2.29% |
| 2025-02-11 | $0.1335 | $0.13788 | $0.1274 | $0.13035 | $2.69M | -2.45% |
| 2025-02-10 | $0.1300 | $0.13457 | $0.12698 | $0.133624 | $2.76M | +2.05% |
| 2025-02-09 | $0.1313 | $0.1344 | $0.12538 | $0.130936 | $2.18M | -0.32% |
| 2025-02-08 | $0.1297 | $0.1321 | $0.12722 | $0.13136 | $1.72M | +1.35% |
| 2025-02-07 | $0.13188 | $0.1413 | $0.12642 | $0.129612 | $3.20M | -2.67% |
| 2025-02-06 | $0.13763 | $0.14192 | $0.13033 | $0.133172 | $3.37M | -2.53% |
| 2025-02-05 | $0.1384 | $0.14387 | $0.1355 | $0.13663 | $3.09M | -1.89% |
| 2025-02-04 | $0.1531 | $0.15422 | $0.13385 | $0.13926 | $6.18M | -9.07% |
| 2025-02-03 | $0.14802 | $0.15464 | $0.11087 | $0.153153 | $10.76M | +3.55% |
| 2025-02-02 | $0.17557 | $0.1776 | $0.1419 | $0.147904 | $9.11M | -15.84% |
| 2025-02-01 | $0.18728 | $0.18987 | $0.17383 | $0.17574 | $1.45M | -5.51% |
| 2025-01-31 | $0.19228 | $0.1958 | $0.185996 | $0.185996 | $2.39M | -3.76% |
| 2025-01-30 | $0.1883 | $0.1962 | $0.18671 | $0.193259 | $1.69M | +2.69% |
| 2025-01-29 | $0.1855 | $0.19422 | $0.18174 | $0.188195 | $1.94M | +1.29% |
| 2025-01-28 | $0.1954 | $0.19769 | $0.18432 | $0.185792 | $2.14M | -4.71% |
| 2025-01-27 | $0.19949 | $0.19976 | $0.1812 | $0.194969 | $5.14M | -2.27% |
| 2025-01-26 | $0.2062 | $0.2091 | $0.19904 | $0.199507 | $841.76K | -3.06% |
| 2025-01-25 | $0.2079 | $0.20988 | $0.2054 | $0.205803 | $1.50M | -1.10% |
| 2025-01-24 | $0.20883 | $0.21668 | $0.20211 | $0.208082 | $2.19M | -1.41% |
| 2025-01-23 | $0.21209 | $0.2133 | $0.2024 | $0.211053 | $4.18M | -0.15% |
| 2025-01-22 | $0.2217 | $0.2274 | $0.20926 | $0.211367 | $4.08M | -4.73% |
| 2025-01-21 | $0.21388 | $0.22757 | $0.20742 | $0.221862 | $6.13M | +2.78% |
| 2025-01-20 | $0.2123 | $0.22831 | $0.20391 | $0.215859 | $14.69M | +1.16% |
| 2025-01-19 | $0.23717 | $0.24758 | $0.2081 | $0.213376 | $21.39M | -10.12% |
| 2025-01-18 | $0.25353 | $0.26657 | $0.23048 | $0.237406 | $9.74M | -6.45% |
| 2025-01-17 | $0.22578 | $0.26118 | $0.2254 | $0.253764 | $7.55M | +12.39% |
| 2025-01-16 | $0.22739 | $0.23158 | $0.22128 | $0.225779 | $6.82M | -0.50% |
| 2025-01-15 | $0.21351 | $0.22968 | $0.2075 | $0.226921 | $10.12M | +6.33% |
| 2025-01-14 | $0.20608 | $0.21456 | $0.20322 | $0.213405 | $2.27M | +2.29% |
| 2025-01-13 | $0.2089 | $0.2131 | $0.1900 | $0.208619 | $9.45M | -0.16% |
| 2025-01-12 | $0.21523 | $0.21659 | $0.20547 | $0.208958 | $1.47M | -2.45% |
| 2025-01-11 | $0.2129 | $0.2179 | $0.2083 | $0.214205 | $4.28M | +1.02% |
| 2025-01-10 | $0.21347 | $0.2227 | $0.2046 | $0.21205 | $7.67M | +0.46% |
| 2025-01-09 | $0.2047 | $0.2159 | $0.1972 | $0.211071 | $11.07M | +2.67% |
| 2025-01-08 | $0.2007 | $0.2126 | $0.1899 | $0.20558 | $10.17M | -1.84% |
| 2025-01-07 | $0.23418 | $0.23448 | $0.20745 | $0.209426 | $5.05M | -10.70% |
| 2025-01-06 | $0.22636 | $0.23968 | $0.22238 | $0.234516 | $4.06M | +3.66% |
| 2025-01-05 | $0.2270 | $0.22865 | $0.21974 | $0.226233 | $1.43M | +0.44% |
| 2025-01-04 | $0.2292 | $0.2314 | $0.2232 | $0.225244 | $4.61M | -1.00% |
| 2025-01-03 | $0.2199 | $0.23124 | $0.2142 | $0.227528 | $5.42M | +2.23% |
| 2025-01-02 | $0.20988 | $0.222572 | $0.2092 | $0.222572 | $6.29M | +6.17% |
| 2025-01-01 | $0.20082 | $0.2277 | $0.19735 | $0.209646 | $3.24M | +3.39% |
Frequently asked questions
What was the Kaia price on January 1, 2025?
KAIA opened 2025-01-01 at $0.20082 and closed that day at $0.209646.
What was the highest price of Kaia in 2025?
The highest was $0.26657 on 2025-01-18; the lowest was $0.04663 on 2025-10-10.
How much did Kaia change in 2025?
KAIA moved -72.34% in 2025, from $0.20082 to $0.055551.
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.