KAIA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-29 | $0.03394515 | $0.03467094 | $0.03277152 | $0.03382186 | $3.56M |
| 2026-09-28 | $0.0356041 | $0.03588846 | $0.03283714 | $0.03390742 | $5.58M |
| 2026-09-27 | $0.03593375 | $0.03679729 | $0.03525026 | $0.03561898 | $5.08M |
| 2026-09-26 | $0.03505843 | $0.03607402 | $0.03449073 | $0.03572995 | $4.11M |
| 2026-09-25 | $0.03373516 | $0.03524395 | $0.03354951 | $0.03480924 | $4.96M |
| 2026-09-24 | $0.03299985 | $0.03386763 | $0.03179118 | $0.03361351 | $4.14M |
| 2026-09-23 | $0.03306775 | $0.03622947 | $0.0321043 | $0.03274943 | $9.34M |
| 2026-09-22 | $0.03260268 | $0.03328755 | $0.03149088 | $0.03294963 | $4.88M |
| 2026-09-21 | $0.030477 | $0.03288419 | $0.03019235 | $0.03265383 | $6.06M |
| 2026-09-20 | $0.03020412 | $0.03054688 | $0.02920214 | $0.03031375 | $3.39M |
| 2026-09-19 | $0.02991059 | $0.03076797 | $0.02969533 | $0.03023313 | $3.58M |
| 2026-09-18 | $0.02874206 | $0.03015 | $0.0286387 | $0.02990688 | $3.84M |
| 2026-09-17 | $0.02785222 | $0.02933814 | $0.02754614 | $0.02877615 | $3.68M |
| 2026-09-16 | $0.02702589 | $0.02793688 | $0.02674872 | $0.02785353 | $3.80M |
| 2026-09-15 | $0.028956 | $0.02911486 | $0.0266731 | $0.02719053 | $4.11M |
| 2026-09-14 | $0.02934556 | $0.0302707 | $0.0289649 | $0.02897846 | $3.93M |
| 2026-09-13 | $0.02914029 | $0.03090647 | $0.02913983 | $0.02927389 | $3.76M |