Kaia price history in 2026
In 2026 Kaia (KAIA) has gone from $0.05538 on 2026-01-01 to $0.056469 on 2026-10-10, a change of +1.97%. The highest price was $0.09687 on 2026-01-24 and the lowest $0.02165 on 2026-08-19. About $291.22M was traded across the year. The best day was 2026-10-09 (+63.25%) and the worst 2026-01-25 (-18.85%). The year is not over, so these figures are partial.
$0.05538Open · 2026-01-01
$0.056469Close · 2026-10-10
$0.09687High · 2026-01-24
$0.02165Low · 2026-08-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.05538 | $0.09687 | $0.05001 | $0.055107 | $117.69M | -0.49% |
| February | $0.0554 | $0.0640 | $0.04564 | $0.055402 | $39.45M | +0.00% |
| March | $0.05545 | $0.0570 | $0.04427 | $0.04701 | $23.83M | -15.22% |
| April | $0.04673 | $0.05275 | $0.04491 | $0.045583 | $17.21M | -2.45% |
| May | $0.04544 | $0.05867 | $0.0449 | $0.0478 | $21.63M | +5.19% |
| June | $0.04775 | $0.04869 | $0.03231 | $0.035028 | $13.48M | -26.64% |
| July | $0.03498 | $0.03619 | $0.02523 | $0.026018 | $9.24M | -25.62% |
| August | $0.02606 | $0.0347 | $0.02165 | $0.029432 | $10.70M | +12.94% |
| September | $0.02941 | $0.03683 | $0.02662 | $0.0345 | $10.89M | +17.31% |
| October | $0.03459 | $0.06787 | $0.03453 | $0.056469 | $27.10M | +63.25% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.056985 | $0.056985 | $0.056243 | $0.056469 | $15.08M | $363.72M | -6.68% |
| 2026-10-09 | $0.03705 | $0.06787 | $0.03697 | $0.060514 | $9.14M | — | +63.25% |
| 2026-10-08 | $0.03825 | $0.03969 | $0.03623 | $0.037068 | $317.73K | — | -3.06% |
| 2026-10-07 | $0.03959 | $0.04009 | $0.0370 | $0.038239 | $299.62K | — | -3.45% |
| 2026-10-06 | $0.04046 | $0.04146 | $0.03914 | $0.039606 | $356.10K | — | -2.03% |
| 2026-10-05 | $0.03752 | $0.04084 | $0.0374 | $0.040428 | $394.21K | — | +7.65% |
| 2026-10-04 | $0.0374 | $0.03806 | $0.03714 | $0.037556 | $164.00K | — | +0.34% |
| 2026-10-03 | $0.03629 | $0.03778 | $0.03576 | $0.03743 | $331.24K | — | +3.31% |
| 2026-10-02 | $0.03679 | $0.03765 | $0.03493 | $0.036231 | $303.09K | — | -2.05% |
| 2026-10-01 | $0.03459 | $0.03888 | $0.03453 | $0.036988 | $716.99K | — | +7.21% |
| 2026-09-30 | $0.03387 | $0.03499 | $0.03333 | $0.0345 | $243.96K | — | +0.97% |
| 2026-09-29 | $0.03391 | $0.03476 | $0.03275 | $0.03417 | $391.04K | — | +1.06% |
| 2026-09-28 | $0.03553 | $0.03591 | $0.03275 | $0.033811 | $456.29K | — | -5.00% |
| 2026-09-27 | $0.03567 | $0.03683 | $0.03524 | $0.035592 | $289.28K | — | -0.17% |
| 2026-09-26 | $0.03489 | $0.03622 | $0.03445 | $0.035654 | $633.29K | — | +2.10% |
| 2026-09-25 | $0.03376 | $0.03538 | $0.03354 | $0.03492 | $414.03K | — | +2.93% |
| 2026-09-24 | $0.03278 | $0.0340 | $0.03173 | $0.033926 | $514.30K | — | +2.67% |
| 2026-09-23 | $0.0331 | $0.03632 | $0.03204 | $0.033043 | $740.81K | — | -0.13% |
| 2026-09-22 | $0.03269 | $0.03339 | $0.03147 | $0.033087 | $759.69K | — | +1.54% |
| 2026-09-21 | $0.03042 | $0.03299 | $0.03018 | $0.032584 | $643.48K | — | +7.46% |
| 2026-09-20 | $0.03026 | $0.0306 | $0.02914 | $0.030321 | $285.48K | — | +0.87% |
| 2026-09-19 | $0.02998 | $0.03081 | $0.02959 | $0.030059 | $449.22K | — | -0.16% |
| 2026-09-18 | $0.02878 | $0.03023 | $0.02869 | $0.030106 | $476.16K | — | +4.62% |
| 2026-09-17 | $0.02784 | $0.02939 | $0.02749 | $0.028777 | $205.30K | — | +2.57% |
| 2026-09-16 | $0.02699 | $0.028055 | $0.0267 | $0.028055 | $518.77K | — | +3.86% |
| 2026-09-15 | $0.02891 | $0.02916 | $0.02662 | $0.027013 | $489.25K | — | -6.11% |
| 2026-09-14 | $0.02932 | $0.03035 | $0.028769 | $0.028769 | $451.27K | — | -1.94% |
| 2026-09-13 | $0.02928 | $0.03098 | $0.02913 | $0.029339 | $408.61K | — | -0.59% |
| 2026-09-12 | $0.02926 | $0.02969 | $0.02893 | $0.029514 | $209.32K | — | +0.75% |
| 2026-09-11 | $0.02818 | $0.03068 | $0.02812 | $0.029293 | $272.06K | — | +4.04% |
| 2026-09-10 | $0.03005 | $0.03008 | $0.02811 | $0.028156 | $179.52K | — | -6.26% |
| 2026-09-09 | $0.03184 | $0.03229 | $0.02957 | $0.030036 | $231.69K | — | -5.66% |
| 2026-09-08 | $0.03105 | $0.03188 | $0.0302 | $0.031839 | $177.71K | — | +2.45% |
| 2026-09-07 | $0.03145 | $0.03202 | $0.03065 | $0.031079 | $209.24K | — | -0.60% |
| 2026-09-06 | $0.03077 | $0.03168 | $0.03046 | $0.031267 | $228.84K | — | +1.48% |
| 2026-09-05 | $0.03044 | $0.03131 | $0.03033 | $0.030809 | $195.32K | — | +1.01% |
| 2026-09-04 | $0.03018 | $0.03088 | $0.02958 | $0.030501 | $174.06K | — | +1.14% |
| 2026-09-03 | $0.02892 | $0.0305 | $0.02888 | $0.030156 | $213.79K | — | +4.38% |
| 2026-09-02 | $0.02916 | $0.02917 | $0.02819 | $0.028892 | $165.50K | — | -0.35% |
| 2026-09-01 | $0.02941 | $0.03045 | $0.02874 | $0.028993 | $265.85K | — | -1.49% |
| 2026-08-31 | $0.02847 | $0.02967 | $0.02827 | $0.029432 | $262.39K | — | +2.66% |
| 2026-08-30 | $0.02968 | $0.03058 | $0.02802 | $0.02867 | $249.34K | — | -3.28% |
| 2026-08-29 | $0.02987 | $0.03008 | $0.02918 | $0.029642 | $220.60K | — | -0.63% |
| 2026-08-28 | $0.03262 | $0.03338 | $0.02974 | $0.029832 | $317.14K | — | -8.57% |
| 2026-08-27 | $0.03256 | $0.03363 | $0.03152 | $0.032629 | $233.29K | — | +0.19% |
| 2026-08-26 | $0.03203 | $0.03339 | $0.03145 | $0.032567 | $392.87K | — | +1.78% |
| 2026-08-25 | $0.03189 | $0.0343 | $0.03162 | $0.031996 | $601.75K | — | +0.36% |
| 2026-08-24 | $0.03253 | $0.03258 | $0.03084 | $0.031881 | $275.06K | — | -1.02% |
| 2026-08-23 | $0.03204 | $0.03418 | $0.03044 | $0.032211 | $727.23K | — | +0.63% |
| 2026-08-22 | $0.03082 | $0.0347 | $0.02971 | $0.032008 | $1.23M | — | +4.48% |
| 2026-08-21 | $0.02711 | $0.03092 | $0.02658 | $0.030634 | $987.49K | — | +12.88% |
| 2026-08-20 | $0.02455 | $0.0273 | $0.02439 | $0.027138 | $333.63K | — | +10.60% |
| 2026-08-19 | $0.02214 | $0.02488 | $0.02165 | $0.024538 | $232.16K | — | +10.76% |
| 2026-08-18 | $0.02355 | $0.02395 | $0.02211 | $0.022154 | $172.22K | — | -5.92% |
| 2026-08-17 | $0.02353 | $0.02397 | $0.0232 | $0.023547 | $154.16K | — | +0.14% |
| 2026-08-16 | $0.02443 | $0.02459 | $0.02345 | $0.023515 | $255.08K | — | -3.90% |
| 2026-08-15 | $0.02535 | $0.02544 | $0.02431 | $0.024469 | $243.97K | — | -3.48% |
| 2026-08-14 | $0.02585 | $0.0260 | $0.02511 | $0.025351 | $152.46K | — | -1.40% |
| 2026-08-13 | $0.02604 | $0.02639 | $0.02563 | $0.02571 | $189.94K | — | -1.16% |
| 2026-08-12 | $0.02704 | $0.02712 | $0.026012 | $0.026012 | $261.32K | — | -3.31% |
| 2026-08-11 | $0.02675 | $0.02779 | $0.02595 | $0.026903 | $237.48K | — | +0.71% |
| 2026-08-10 | $0.02743 | $0.02752 | $0.02645 | $0.026713 | $293.00K | — | -2.08% |
| 2026-08-09 | $0.02725 | $0.02773 | $0.02698 | $0.02728 | $200.93K | — | -0.26% |
| 2026-08-08 | $0.02709 | $0.02822 | $0.02707 | $0.027352 | $215.99K | — | +0.58% |
| 2026-08-07 | $0.02677 | $0.02729 | $0.02639 | $0.027193 | $273.58K | — | +1.55% |
| 2026-08-06 | $0.02715 | $0.02719 | $0.02636 | $0.026778 | $319.84K | — | -0.58% |
| 2026-08-05 | $0.0269 | $0.02742 | $0.02666 | $0.026934 | $301.27K | — | +0.05% |
| 2026-08-04 | $0.02607 | $0.0272 | $0.02606 | $0.02692 | $391.52K | — | +2.75% |
| 2026-08-03 | $0.02635 | $0.02643 | $0.02569 | $0.026201 | $330.48K | — | -0.54% |
| 2026-08-02 | $0.02636 | $0.02682 | $0.0261 | $0.026344 | $342.24K | — | -0.05% |
| 2026-08-01 | $0.02606 | $0.0273 | $0.02603 | $0.026356 | $309.34K | — | +1.30% |
| 2026-07-31 | $0.02705 | $0.02742 | $0.02571 | $0.026018 | $198.50K | — | -3.83% |
| 2026-07-30 | $0.02595 | $0.02808 | $0.02576 | $0.027054 | $248.43K | — | +4.26% |
| 2026-07-29 | $0.02662 | $0.02688 | $0.02523 | $0.025948 | $215.45K | — | -2.52% |
| 2026-07-28 | $0.02645 | $0.02722 | $0.02563 | $0.026618 | $245.48K | — | +0.05% |
| 2026-07-27 | $0.03013 | $0.03013 | $0.02589 | $0.026605 | $592.41K | — | -11.86% |
| 2026-07-26 | $0.02985 | $0.03049 | $0.02969 | $0.030185 | $135.62K | — | +1.07% |
| 2026-07-25 | $0.03135 | $0.03138 | $0.0296 | $0.029867 | $511.16K | — | -4.72% |
| 2026-07-24 | $0.03135 | $0.03221 | $0.03098 | $0.031347 | $240.20K | — | +0.14% |
| 2026-07-23 | $0.03214 | $0.03258 | $0.03116 | $0.031304 | $204.92K | — | -2.15% |
| 2026-07-22 | $0.03287 | $0.03309 | $0.03176 | $0.031992 | $197.49K | — | -2.19% |
| 2026-07-21 | $0.03236 | $0.0330 | $0.03228 | $0.03271 | $164.60K | — | +0.78% |
| 2026-07-20 | $0.03243 | $0.03264 | $0.03106 | $0.032456 | $232.34K | — | +0.02% |
| 2026-07-19 | $0.03293 | $0.0331 | $0.03226 | $0.032449 | $253.67K | — | -1.39% |
| 2026-07-18 | $0.03303 | $0.03397 | $0.03274 | $0.032906 | $176.04K | — | -0.06% |
| 2026-07-17 | $0.03369 | $0.03388 | $0.03283 | $0.032926 | $430.31K | — | -1.47% |
| 2026-07-16 | $0.03386 | $0.03458 | $0.033417 | $0.033417 | $493.69K | — | -1.33% |
| 2026-07-15 | $0.03415 | $0.03457 | $0.03365 | $0.033869 | $516.80K | — | -0.87% |
| 2026-07-14 | $0.03388 | $0.03458 | $0.03358 | $0.034166 | $440.92K | — | +0.42% |
| 2026-07-13 | $0.03484 | $0.03533 | $0.03342 | $0.034022 | $344.87K | — | -1.87% |
| 2026-07-12 | $0.03459 | $0.03573 | $0.03415 | $0.034671 | $311.84K | — | -0.54% |
| 2026-07-11 | $0.03483 | $0.03541 | $0.03454 | $0.03486 | $258.04K | — | +0.07% |
| 2026-07-10 | $0.03469 | $0.0355 | $0.03465 | $0.034836 | $282.64K | — | +0.28% |
| 2026-07-09 | $0.03428 | $0.0353 | $0.03394 | $0.034739 | $228.69K | — | +0.96% |
| 2026-07-08 | $0.03452 | $0.03531 | $0.03378 | $0.034409 | $344.57K | — | -0.02% |
| 2026-07-07 | $0.03507 | $0.03536 | $0.03408 | $0.034417 | $342.77K | — | -1.83% |
| 2026-07-06 | $0.0356 | $0.03595 | $0.03393 | $0.035059 | $283.42K | — | -0.87% |
| 2026-07-05 | $0.03561 | $0.03589 | $0.03495 | $0.035366 | $255.45K | — | -0.41% |
| 2026-07-04 | $0.03594 | $0.03609 | $0.03516 | $0.03551 | $217.75K | — | -1.16% |
| 2026-07-03 | $0.03557 | $0.03619 | $0.03517 | $0.035925 | $262.56K | — | +1.06% |
| 2026-07-02 | $0.03488 | $0.0360 | $0.03458 | $0.035547 | $277.51K | — | +1.35% |
| 2026-07-01 | $0.03498 | $0.03552 | $0.03438 | $0.035075 | $326.91K | — | +0.13% |
| 2026-06-30 | $0.03601 | $0.03653 | $0.03451 | $0.035028 | $356.73K | — | -2.80% |
| 2026-06-29 | $0.03428 | $0.03648 | $0.03394 | $0.036037 | $232.74K | — | +5.00% |
| 2026-06-28 | $0.03468 | $0.03488 | $0.03364 | $0.034321 | $147.87K | — | -0.39% |
| 2026-06-27 | $0.03508 | $0.03584 | $0.034456 | $0.034456 | $230.07K | — | -2.12% |
| 2026-06-26 | $0.0337 | $0.03537 | $0.03271 | $0.035202 | $511.87K | — | +4.52% |
| 2026-06-25 | $0.03448 | $0.03503 | $0.03231 | $0.03368 | $285.07K | — | -1.43% |
| 2026-06-24 | $0.03659 | $0.03821 | $0.03259 | $0.034167 | $628.70K | — | -6.81% |
| 2026-06-23 | $0.03713 | $0.03791 | $0.03493 | $0.036662 | $372.80K | — | -0.94% |
| 2026-06-22 | $0.03703 | $0.03789 | $0.03667 | $0.037008 | $580.52K | — | +0.25% |
| 2026-06-21 | $0.0373 | $0.03769 | $0.03667 | $0.036918 | $231.55K | — | -1.11% |
| 2026-06-20 | $0.03724 | $0.03767 | $0.03676 | $0.037332 | $286.39K | — | +0.26% |
| 2026-06-19 | $0.03719 | $0.03768 | $0.03668 | $0.037237 | $361.19K | — | +0.07% |
| 2026-06-18 | $0.03754 | $0.03844 | $0.03661 | $0.037211 | $426.59K | — | -0.16% |
| 2026-06-17 | $0.03857 | $0.03968 | $0.0372 | $0.037271 | $480.33K | — | -2.95% |
| 2026-06-16 | $0.03884 | $0.03918 | $0.03784 | $0.038402 | $292.39K | — | -0.71% |
| 2026-06-15 | $0.03871 | $0.03984 | $0.03829 | $0.038675 | $412.86K | — | -0.54% |
| 2026-06-14 | $0.03697 | $0.03932 | $0.03687 | $0.038885 | $679.12K | — | +4.56% |
| 2026-06-13 | $0.03693 | $0.0372 | $0.03572 | $0.037189 | $554.15K | — | +0.81% |
| 2026-06-12 | $0.03701 | $0.03762 | $0.03661 | $0.036889 | $325.94K | — | -0.27% |
| 2026-06-11 | $0.03517 | $0.03731 | $0.03514 | $0.036988 | $470.41K | — | +5.21% |
| 2026-06-10 | $0.03656 | $0.03689 | $0.03478 | $0.035157 | $297.26K | — | -3.92% |
| 2026-06-09 | $0.0369 | $0.03767 | $0.0356 | $0.03659 | $521.66K | — | -0.10% |
| 2026-06-08 | $0.03754 | $0.03853 | $0.03652 | $0.036626 | $553.95K | — | -2.94% |
| 2026-06-07 | $0.03659 | $0.03834 | $0.03573 | $0.037737 | $532.22K | — | +3.02% |
| 2026-06-06 | $0.0375 | $0.03847 | $0.03518 | $0.036632 | $543.72K | — | -1.63% |
| 2026-06-05 | $0.04067 | $0.0410 | $0.03611 | $0.037238 | $1.03M | — | -8.76% |
| 2026-06-04 | $0.04347 | $0.04359 | $0.04036 | $0.040815 | $427.41K | — | -6.03% |
| 2026-06-03 | $0.04436 | $0.04489 | $0.04151 | $0.043434 | $757.64K | — | -1.71% |
| 2026-06-02 | $0.04818 | $0.04828 | $0.04353 | $0.044191 | $624.03K | — | -8.30% |
| 2026-06-01 | $0.04775 | $0.04869 | $0.04663 | $0.048188 | $320.86K | — | +0.81% |
| 2026-05-31 | $0.04851 | $0.04867 | $0.04736 | $0.0478 | $566.63K | — | -0.64% |
| 2026-05-30 | $0.04871 | $0.04975 | $0.048108 | $0.048108 | $583.05K | — | -1.10% |
| 2026-05-29 | $0.04866 | $0.0494 | $0.04756 | $0.048643 | $724.64K | — | -0.04% |
| 2026-05-28 | $0.04763 | $0.04939 | $0.04609 | $0.048663 | $571.91K | — | +1.99% |
| 2026-05-27 | $0.04879 | $0.04907 | $0.04727 | $0.047716 | $452.22K | — | -1.45% |
| 2026-05-26 | $0.05045 | $0.05047 | $0.04837 | $0.048418 | $486.34K | — | -3.30% |
| 2026-05-25 | $0.05126 | $0.05196 | $0.050072 | $0.050072 | $361.90K | — | -2.23% |
| 2026-05-24 | $0.05232 | $0.05273 | $0.05076 | $0.051216 | $443.36K | — | -1.35% |
| 2026-05-23 | $0.05246 | $0.05283 | $0.05028 | $0.051919 | $527.04K | — | -0.66% |
| 2026-05-22 | $0.05384 | $0.0554 | $0.05173 | $0.052264 | $1.16M | — | -2.91% |
| 2026-05-21 | $0.05172 | $0.05424 | $0.05137 | $0.053829 | $1.33M | — | +3.37% |
| 2026-05-20 | $0.05014 | $0.05234 | $0.04983 | $0.052072 | $1.32M | — | +3.24% |
| 2026-05-19 | $0.0512 | $0.05258 | $0.04893 | $0.050439 | $989.50K | — | -1.57% |
| 2026-05-18 | $0.05075 | $0.05506 | $0.05026 | $0.051246 | $1.08M | — | +0.99% |
| 2026-05-17 | $0.04598 | $0.05867 | $0.04593 | $0.050744 | $3.62M | — | +10.38% |
| 2026-05-16 | $0.04626 | $0.04657 | $0.04513 | $0.045972 | $317.91K | — | -0.39% |
| 2026-05-15 | $0.0476 | $0.04776 | $0.04554 | $0.046152 | $501.31K | — | -2.13% |
| 2026-05-14 | $0.04718 | $0.04808 | $0.04658 | $0.047156 | $511.04K | — | -0.32% |
| 2026-05-13 | $0.04724 | $0.04938 | $0.0463 | $0.047308 | $594.22K | — | +0.84% |
| 2026-05-12 | $0.0485 | $0.04868 | $0.04669 | $0.046913 | $524.35K | — | -3.39% |
| 2026-05-11 | $0.04946 | $0.04955 | $0.0481 | $0.048559 | $328.74K | — | -1.13% |
| 2026-05-10 | $0.04829 | $0.04997 | $0.04803 | $0.049113 | $559.70K | — | +1.19% |
| 2026-05-09 | $0.04884 | $0.04915 | $0.04786 | $0.048538 | $347.05K | — | +0.03% |
| 2026-05-08 | $0.0471 | $0.04907 | $0.0468 | $0.048521 | $382.45K | — | +3.09% |
| 2026-05-07 | $0.04699 | $0.04744 | $0.04619 | $0.047068 | $438.39K | — | +0.44% |
| 2026-05-06 | $0.04716 | $0.04819 | $0.04679 | $0.046862 | $428.69K | — | -0.69% |
| 2026-05-05 | $0.0463 | $0.047187 | $0.04629 | $0.047187 | $393.30K | — | +1.62% |
| 2026-05-04 | $0.04505 | $0.04676 | $0.04504 | $0.046434 | $460.09K | — | +2.43% |
| 2026-05-03 | $0.04552 | $0.04568 | $0.0449 | $0.045333 | $514.83K | — | -0.14% |
| 2026-05-02 | $0.04556 | $0.0458 | $0.04495 | $0.045397 | $498.84K | — | -0.40% |
| 2026-05-01 | $0.04544 | $0.04609 | $0.04525 | $0.045578 | $604.36K | — | -0.01% |
| 2026-04-30 | $0.04583 | $0.04612 | $0.04518 | $0.045583 | $634.18K | — | -0.19% |
| 2026-04-29 | $0.04719 | $0.04719 | $0.04491 | $0.045671 | $728.12K | — | -3.32% |
| 2026-04-28 | $0.04764 | $0.04776 | $0.0467 | $0.04724 | $232.52K | — | -0.33% |
| 2026-04-27 | $0.04846 | $0.04873 | $0.04685 | $0.047397 | $379.62K | — | -1.52% |
| 2026-04-26 | $0.04876 | $0.04897 | $0.04809 | $0.04813 | $255.69K | — | -1.10% |
| 2026-04-25 | $0.04833 | $0.04916 | $0.04807 | $0.048666 | $298.62K | — | +0.62% |
| 2026-04-24 | $0.04847 | $0.04865 | $0.04794 | $0.048366 | $319.11K | — | -0.17% |
| 2026-04-23 | $0.04776 | $0.04862 | $0.04717 | $0.048446 | $251.96K | — | +1.18% |
| 2026-04-22 | $0.04837 | $0.04917 | $0.04771 | $0.047881 | $284.36K | — | -0.98% |
| 2026-04-21 | $0.04849 | $0.04889 | $0.0476 | $0.048354 | $346.51K | — | -0.15% |
| 2026-04-20 | $0.04717 | $0.04899 | $0.04704 | $0.048426 | $310.86K | — | +2.11% |
| 2026-04-19 | $0.0491 | $0.04915 | $0.04671 | $0.047425 | $555.53K | — | -3.16% |
| 2026-04-18 | $0.05123 | $0.05164 | $0.04873 | $0.048972 | $898.13K | — | -4.90% |
| 2026-04-17 | $0.04827 | $0.05275 | $0.04733 | $0.051496 | $913.32K | — | +6.10% |
| 2026-04-16 | $0.04738 | $0.048534 | $0.04693 | $0.048534 | $410.96K | — | +2.36% |
| 2026-04-15 | $0.04689 | $0.0476 | $0.0463 | $0.047414 | $396.42K | — | +1.27% |
| 2026-04-14 | $0.04791 | $0.04801 | $0.0467 | $0.046819 | $439.47K | — | -2.23% |
| 2026-04-13 | $0.04659 | $0.04819 | $0.04578 | $0.047889 | $773.45K | — | +3.22% |
| 2026-04-12 | $0.04743 | $0.04763 | $0.04636 | $0.046397 | $523.56K | — | -1.72% |
| 2026-04-11 | $0.04756 | $0.04799 | $0.0472 | $0.047207 | $415.11K | — | -0.58% |
| 2026-04-10 | $0.04712 | $0.04802 | $0.04664 | $0.047483 | $537.92K | — | +0.49% |
| 2026-04-09 | $0.04688 | $0.04777 | $0.04658 | $0.04725 | $587.76K | — | +0.55% |
| 2026-04-08 | $0.04857 | $0.04868 | $0.04664 | $0.046992 | $671.87K | — | -2.48% |
| 2026-04-07 | $0.04699 | $0.04895 | $0.0457 | $0.048188 | $909.00K | — | +2.85% |
| 2026-04-06 | $0.04707 | $0.04925 | $0.04659 | $0.046852 | $1.05M | — | -0.74% |
| 2026-04-05 | $0.0475 | $0.04789 | $0.04561 | $0.047202 | $842.72K | — | -0.04% |
| 2026-04-04 | $0.04904 | $0.04905 | $0.04722 | $0.04722 | $433.74K | — | -3.05% |
| 2026-04-03 | $0.04911 | $0.04987 | $0.04831 | $0.048705 | $558.03K | — | -0.68% |
| 2026-04-02 | $0.04794 | $0.0496 | $0.04654 | $0.049039 | $1.20M | — | +1.90% |
| 2026-04-01 | $0.04673 | $0.04837 | $0.04664 | $0.048126 | $1.05M | — | +2.37% |
| 2026-03-31 | $0.0454 | $0.04707 | $0.04483 | $0.04701 | $758.76K | — | +3.55% |
| 2026-03-30 | $0.04557 | $0.04643 | $0.04515 | $0.045398 | $517.49K | — | -0.41% |
| 2026-03-29 | $0.04572 | $0.04662 | $0.04427 | $0.045586 | $727.15K | — | -0.26% |
| 2026-03-28 | $0.04672 | $0.04704 | $0.04561 | $0.045704 | $474.54K | — | -1.90% |
| 2026-03-27 | $0.04911 | $0.04922 | $0.04556 | $0.046588 | $812.52K | — | -5.05% |
| 2026-03-26 | $0.05077 | $0.05078 | $0.04848 | $0.049067 | $519.00K | — | -3.36% |
| 2026-03-25 | $0.05174 | $0.05219 | $0.05039 | $0.050771 | $682.91K | — | -1.16% |
| 2026-03-24 | $0.05094 | $0.05179 | $0.05013 | $0.051366 | $510.06K | — | +1.08% |
| 2026-03-23 | $0.05024 | $0.05155 | $0.0490 | $0.050816 | $717.45K | — | +0.71% |
| 2026-03-22 | $0.05067 | $0.0517 | $0.0496 | $0.050459 | $779.12K | — | -0.25% |
| 2026-03-21 | $0.0515 | $0.05191 | $0.05038 | $0.050586 | $364.67K | — | -1.89% |
| 2026-03-20 | $0.0515 | $0.05237 | $0.0509 | $0.051562 | $537.49K | — | +0.20% |
| 2026-03-19 | $0.0535 | $0.05369 | $0.05072 | $0.051459 | $718.89K | — | -3.83% |
| 2026-03-18 | $0.05542 | $0.0557 | $0.0525 | $0.053509 | $821.55K | — | -3.49% |
| 2026-03-17 | $0.0560 | $0.0570 | $0.0545 | $0.055447 | $955.83K | — | -0.64% |
| 2026-03-16 | $0.05475 | $0.05628 | $0.05424 | $0.055802 | $804.85K | — | +1.98% |
| 2026-03-15 | $0.0543 | $0.05486 | $0.05352 | $0.054718 | $693.94K | — | +1.08% |
| 2026-03-14 | $0.0539 | $0.05459 | $0.05337 | $0.054133 | $352.97K | — | +0.52% |
| 2026-03-13 | $0.0547 | $0.0559 | $0.0536 | $0.053853 | $708.03K | — | -1.50% |
| 2026-03-12 | $0.05494 | $0.05552 | $0.05366 | $0.054671 | $645.26K | — | -0.12% |
| 2026-03-11 | $0.05508 | $0.0562 | $0.05425 | $0.054739 | $799.20K | — | -0.43% |
| 2026-03-10 | $0.05068 | $0.05687 | $0.05064 | $0.054976 | $1.88M | — | +8.56% |
| 2026-03-09 | $0.0495 | $0.05237 | $0.0488 | $0.050641 | $737.49K | — | +2.26% |
| 2026-03-08 | $0.05316 | $0.05318 | $0.0495 | $0.049523 | $729.51K | — | -6.86% |
| 2026-03-07 | $0.05272 | $0.0544 | $0.05258 | $0.05317 | $398.90K | — | +0.59% |
| 2026-03-06 | $0.05396 | $0.05459 | $0.05256 | $0.052857 | $639.07K | — | -1.41% |
| 2026-03-05 | $0.05493 | $0.0561 | $0.05324 | $0.053612 | $825.26K | — | -1.93% |
| 2026-03-04 | $0.0540 | $0.0554 | $0.05295 | $0.05467 | $1.19M | — | +0.91% |
| 2026-03-03 | $0.0552 | $0.05558 | $0.0532 | $0.054175 | $1.02M | — | -1.11% |
| 2026-03-02 | $0.05485 | $0.05639 | $0.0535 | $0.054784 | $1.16M | — | -0.54% |
| 2026-03-01 | $0.05545 | $0.05686 | $0.05313 | $0.055079 | $1.35M | — | -0.58% |
| 2026-02-28 | $0.05564 | $0.05622 | $0.0522 | $0.055402 | $1.64M | — | -0.42% |
| 2026-02-27 | $0.05669 | $0.05774 | $0.05464 | $0.055636 | $668.29K | — | -1.23% |
| 2026-02-26 | $0.05709 | $0.05872 | $0.05512 | $0.056329 | $1.53M | — | -1.04% |
| 2026-02-25 | $0.05304 | $0.05713 | $0.05294 | $0.056923 | $1.23M | — | +7.33% |
| 2026-02-24 | $0.0533 | $0.0541 | $0.0517 | $0.053033 | $555.61K | — | -0.49% |
| 2026-02-23 | $0.05535 | $0.05583 | $0.0525 | $0.053292 | $1.08M | — | -3.41% |
| 2026-02-22 | $0.0566 | $0.05738 | $0.05484 | $0.055176 | $958.60K | — | -2.13% |
| 2026-02-21 | $0.0565 | $0.0569 | $0.05564 | $0.056376 | $372.40K | — | -0.19% |
| 2026-02-20 | $0.05591 | $0.05749 | $0.05452 | $0.056481 | $780.58K | — | +0.58% |
| 2026-02-19 | $0.05663 | $0.05718 | $0.05409 | $0.056153 | $629.73K | — | -0.86% |
| 2026-02-18 | $0.0575 | $0.0582 | $0.0560 | $0.056641 | $846.65K | — | -1.66% |
| 2026-02-17 | $0.05815 | $0.05853 | $0.05658 | $0.057596 | $524.41K | — | -0.64% |
| 2026-02-16 | $0.05722 | $0.05848 | $0.0559 | $0.057968 | $633.82K | — | +1.54% |
| 2026-02-15 | $0.0606 | $0.06117 | $0.05625 | $0.057089 | $860.70K | — | -5.85% |
| 2026-02-14 | $0.05744 | $0.06089 | $0.05738 | $0.060638 | $868.80K | — | +5.45% |
| 2026-02-13 | $0.0565 | $0.0587 | $0.0556 | $0.057506 | $1.20M | — | +1.27% |
| 2026-02-12 | $0.0556 | $0.05789 | $0.05473 | $0.056787 | $766.52K | — | +2.00% |
| 2026-02-11 | $0.0544 | $0.05631 | $0.05282 | $0.055673 | $1.18M | — | +2.44% |
| 2026-02-10 | $0.05539 | $0.0554 | $0.05361 | $0.054345 | $1.12M | — | -1.31% |
| 2026-02-09 | $0.05551 | $0.05707 | $0.05277 | $0.055065 | $1.71M | — | -0.32% |
| 2026-02-08 | $0.0552 | $0.05708 | $0.0541 | $0.055244 | $1.18M | — | -0.02% |
| 2026-02-07 | $0.05693 | $0.05861 | $0.05372 | $0.055256 | $2.22M | — | -2.65% |
| 2026-02-06 | $0.0499 | $0.05802 | $0.04564 | $0.056759 | $2.57M | — | +13.89% |
| 2026-02-05 | $0.05819 | $0.0589 | $0.04827 | $0.049838 | $2.67M | — | -14.38% |
| 2026-02-04 | $0.05928 | $0.06245 | $0.05733 | $0.058206 | $1.51M | — | -1.62% |
| 2026-02-03 | $0.06326 | $0.06326 | $0.0567 | $0.059164 | $3.60M | — | -6.62% |
| 2026-02-02 | $0.0542 | $0.0640 | $0.0533 | $0.063359 | $3.67M | — | +16.92% |
| 2026-02-01 | $0.0554 | $0.0571 | $0.05348 | $0.05419 | $2.85M | — | -1.66% |
| 2026-01-31 | $0.05775 | $0.05873 | $0.05151 | $0.055107 | $4.24M | — | -4.59% |
| 2026-01-30 | $0.0579 | $0.05958 | $0.05538 | $0.057758 | $2.34M | — | -0.55% |
| 2026-01-29 | $0.06592 | $0.06592 | $0.0569 | $0.058076 | $2.95M | — | -11.93% |
| 2026-01-28 | $0.07436 | $0.07519 | $0.0658 | $0.065942 | $2.83M | — | -11.30% |
| 2026-01-27 | $0.0723 | $0.07661 | $0.06989 | $0.074342 | $2.75M | — | +3.12% |
| 2026-01-26 | $0.07766 | $0.0800 | $0.06876 | $0.072094 | $9.64M | — | -6.98% |
| 2026-01-25 | $0.09525 | $0.09634 | $0.0673 | $0.0775 | $16.08M | — | -18.85% |
| 2026-01-24 | $0.0722 | $0.09687 | $0.0703 | $0.095498 | $19.70M | — | +32.28% |
| 2026-01-23 | $0.05238 | $0.07291 | $0.05232 | $0.072195 | $11.05M | — | +37.82% |
| 2026-01-22 | $0.05243 | $0.05438 | $0.0515 | $0.052385 | $1.15M | — | +0.37% |
| 2026-01-21 | $0.05197 | $0.05433 | $0.05047 | $0.052192 | $5.38M | — | +3.21% |
| 2026-01-20 | $0.05447 | $0.05451 | $0.05001 | $0.050567 | $1.92M | — | -7.20% |
| 2026-01-19 | $0.05532 | $0.05648 | $0.0525 | $0.054489 | $2.30M | — | -1.36% |
| 2026-01-18 | $0.0586 | $0.0592 | $0.0523 | $0.055242 | $5.90M | — | -6.18% |
| 2026-01-17 | $0.06011 | $0.0605 | $0.0579 | $0.058883 | $3.19M | — | -1.78% |
| 2026-01-16 | $0.05914 | $0.06055 | $0.05865 | $0.059948 | $3.54M | — | +0.30% |
| 2026-01-15 | $0.06352 | $0.06379 | $0.0597 | $0.059771 | $2.30M | — | -5.99% |
| 2026-01-14 | $0.0647 | $0.06539 | $0.06186 | $0.063578 | $926.01K | — | -0.84% |
| 2026-01-13 | $0.0610 | $0.06563 | $0.06076 | $0.064115 | $1.61M | — | +4.34% |
| 2026-01-12 | $0.06367 | $0.06463 | $0.0608 | $0.061451 | $1.04M | — | -3.13% |
| 2026-01-11 | $0.0643 | $0.06525 | $0.0629 | $0.063433 | $891.07K | — | -1.29% |
| 2026-01-10 | $0.06583 | $0.06659 | $0.06392 | $0.064264 | $698.19K | — | -1.98% |
| 2026-01-09 | $0.0671 | $0.06744 | $0.06431 | $0.065563 | $1.58M | — | -1.37% |
| 2026-01-08 | $0.06872 | $0.06967 | $0.0644 | $0.066475 | $2.22M | — | -2.38% |
| 2026-01-07 | $0.07027 | $0.07098 | $0.0662 | $0.068093 | $2.20M | — | -3.11% |
| 2026-01-06 | $0.0670 | $0.07179 | $0.06597 | $0.070283 | $3.01M | — | +4.86% |
| 2026-01-05 | $0.06264 | $0.06794 | $0.06183 | $0.067025 | $1.95M | — | +6.49% |
| 2026-01-04 | $0.05874 | $0.06339 | $0.0587 | $0.062938 | $994.86K | — | +7.17% |
| 2026-01-03 | $0.05874 | $0.0595 | $0.05791 | $0.058727 | $733.08K | — | +0.01% |
| 2026-01-02 | $0.05701 | $0.05891 | $0.05642 | $0.058721 | $1.40M | — | +3.10% |
| 2026-01-01 | $0.05538 | $0.05714 | $0.05483 | $0.056958 | $1.17M | — | +2.53% |
Frequently asked questions
What was the Kaia price on January 1, 2026?
KAIA opened 2026-01-01 at $0.05538 and closed that day at $0.056958.
What was the highest price of Kaia in 2026?
The highest was $0.09687 on 2026-01-24; the lowest was $0.02165 on 2026-08-19.
How much did Kaia change in 2026?
KAIA has moved +1.97% in 2026, from $0.05538 to $0.056469 (the year is not over).
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.