KAIA Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.03406889 | $0.03439 | $0.03212824 | $0.03218941 | $4.78M |
| 2026-10-28 | $0.03553353 | $0.0355975 | $0.03375647 | $0.03406889 | $4.15M |
| 2026-10-27 | $0.03462688 | $0.03560077 | $0.03391643 | $0.03560077 | $4.59M |
| 2026-10-26 | $0.03528733 | $0.03539143 | $0.03415429 | $0.03462313 | $3.64M |
| 2026-10-25 | $0.03643235 | $0.03794938 | $0.03504417 | $0.03536867 | $6.21M |
| 2026-10-24 | $0.03730438 | $0.03730438 | $0.03527444 | $0.03638294 | $6.10M |
| 2026-10-23 | $0.03798412 | $0.03914375 | $0.03648278 | $0.03734765 | $5.26M |
| 2026-10-22 | $0.04240375 | $0.04243375 | $0.03795 | $0.03802765 | $6.03M |
| 2026-10-21 | $0.04159273 | $0.04282155 | $0.0411069 | $0.04211538 | $5.36M |
| 2026-10-20 | $0.04107706 | $0.04269016 | $0.04054563 | $0.04171704 | $7.31M |
| 2026-10-19 | $0.04147118 | $0.04242688 | $0.04060583 | $0.04104882 | $6.48M |
| 2026-10-18 | $0.0438925 | $0.04419938 | $0.04011882 | $0.04137294 | $7.06M |
| 2026-10-17 | $0.04336333 | $0.044988 | $0.04301471 | $0.04396588 | $8.80M |
| 2026-10-16 | $0.04344595 | $0.04497375 | $0.04275889 | $0.04339059 | $10.31M |
| 2026-10-15 | $0.044354 | $0.044354 | $0.04145813 | $0.0436132 | $12.39M |
| 2026-10-14 | $0.04688111 | $0.04689867 | $0.04391313 | $0.04439267 | $13.50M |
| 2026-10-13 | $0.044934 | $0.04928667 | $0.04404375 | $0.046936 | $27.03M |
| 2026-10-12 | $0.05182429 | $0.05404 | $0.04434688 | $0.04500563 | $30.65M |
| 2026-10-11 | $0.056545 | $0.056545 | $0.05161824 | $0.0519475 | $78.10M |
| 2026-10-10 | $0.06158528 | $0.06309857 | $0.055375 | $0.05657533 | $101.71M |
| 2026-10-09 | $0.03714063 | $0.0664885 | $0.03703222 | $0.0602414 | $201.54M |
| 2026-10-08 | $0.03831 | $0.03960529 | $0.03630294 | $0.03701 | $6.16M |
| 2026-10-07 | $0.03962176 | $0.04003188 | $0.03713765 | $0.03825176 | $5.31M |
| 2026-10-06 | $0.0405075 | $0.0412 | $0.03918059 | $0.03968647 | $6.17M |
| 2026-10-05 | $0.03755 | $0.04079385 | $0.03746167 | $0.04041938 | $7.93M |
| 2026-10-04 | $0.0374475 | $0.03795625 | $0.03716412 | $0.037532 | $2.43M |
| 2026-10-03 | $0.036338 | $0.03770647 | $0.03577059 | $0.037445 | $3.22M |
| 2026-10-02 | $0.03674872 | $0.03751495 | $0.03501333 | $0.03621429 | $6.08M |
| 2026-10-01 | $0.03455267 | $0.03866154 | $0.03454377 | $0.03673556 | $12.57M |
| 2026-09-30 | $0.03383872 | $0.0349092 | $0.03336013 | $0.03454714 | $3.90M |