Kaia (KAIA) Historical Data

Kaia Historical Price Information

Get a full overview of the Kaia price history with our historical price data page. Access the entire Kaia value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Kaia price, as well as historical KAIA2 trading volume and market capitalization.

Track Kaia’s history in its entirety, ranging from the Kaia starting price to the most recent KAIA2 price data. Our KAIA2 price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Aug 18, 2026 - Sep 17, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 16, 2026Sep 17, 2026 $ 0.02707 $ 0.02792 $ 0.02673 $ 0.02786 $ 7.62M $ 174.13M
Sep 15, 2026Sep 16, 2026 $ 0.02900 $ 0.02913 $ 0.02664 $ 0.02716 $ 6.86M $ 181.45M
Sep 14, 2026Sep 15, 2026 $ 0.02936 $ 0.03026 $ 0.02898 $ 0.02900 $ 7.07M $ 190.57M
Sep 13, 2026Sep 14, 2026 $ 0.02930 $ 0.03102 $ 0.02930 $ 0.02942 $ 5.67M $ 194.01M
Sep 12, 2026Sep 13, 2026 $ 0.02934 $ 0.02969 $ 0.02906 $ 0.02930 $ 5.33M $ 188.36M
Sep 11, 2026Sep 12, 2026 $ 0.02825 $ 0.03074 $ 0.02825 $ 0.02932 $ 5.90M $ 187.07M
Sep 10, 2026Sep 11, 2026 $ 0.03013 $ 0.03013 $ 0.02825 $ 0.02825 $ 7.27M $ 188.00M
Sep 09, 2026Sep 10, 2026 $ 0.03184 $ 0.03228 $ 0.02971 $ 0.03012 $ 7.89M $ 199.68M
Sep 08, 2026Sep 09, 2026 $ 0.03116 $ 0.03164 $ 0.03044 $ 0.03153 $ 5.61M $ 199.60M
Sep 07, 2026Sep 08, 2026 $ 0.03155 $ 0.03208 $ 0.03085 $ 0.03113 $ 6.43M $ 200.87M
Sep 06, 2026Sep 07, 2026 $ 0.03088 $ 0.03169 $ 0.03058 $ 0.03161 $ 5.70M $ 199.46M
Sep 05, 2026Sep 06, 2026 $ 0.03058 $ 0.03133 $ 0.03051 $ 0.03094 $ 5.30M $ 198.57M
Sep 04, 2026Sep 05, 2026 $ 0.03016 $ 0.03091 $ 0.02976 $ 0.03051 $ 5.67M $ 193.94M
Sep 03, 2026Sep 04, 2026 $ 0.02889 $ 0.03048 $ 0.02889 $ 0.03019 $ 4.88M $ 190.12M
Sep 02, 2026Sep 03, 2026 $ 0.02916 $ 0.02917 $ 0.02830 $ 0.02889 $ 6.16M $ 184.40M
Sep 01, 2026Sep 02, 2026 $ 0.02944 $ 0.03046 $ 0.02887 $ 0.02916 $ 7.03M $ 189.69M
Aug 31, 2026Sep 01, 2026 $ 0.02851 $ 0.02964 $ 0.02831 $ 0.02933 $ 6.59M $ 187.14M
Aug 30, 2026Aug 31, 2026 $ 0.02978 $ 0.03062 $ 0.02826 $ 0.02830 $ 5.76M $ 190.83M
Aug 29, 2026Aug 30, 2026 $ 0.02993 $ 0.03013 $ 0.02930 $ 0.02976 $ 7.40M $ 190.72M
Aug 28, 2026Aug 29, 2026 $ 0.03265 $ 0.03325 $ 0.02983 $ 0.02990 $ 9.40M $ 201.86M
Aug 27, 2026Aug 28, 2026 $ 0.03261 $ 0.03353 $ 0.03159 $ 0.03271 $ 10.16M $ 207.94M
Aug 26, 2026Aug 27, 2026 $ 0.03206 $ 0.03342 $ 0.03163 $ 0.03267 $ 14.23M $ 207.99M
Aug 25, 2026Aug 26, 2026 $ 0.03179 $ 0.03428 $ 0.03175 $ 0.03193 $ 12.97M $ 209.78M
Aug 24, 2026Aug 25, 2026 $ 0.03244 $ 0.03244 $ 0.03081 $ 0.03202 $ 13.00M $ 200.81M
Aug 23, 2026Aug 24, 2026 $ 0.03191 $ 0.03404 $ 0.03033 $ 0.03244 $ 25.27M $ 203.12M
Aug 22, 2026Aug 23, 2026 $ 0.03074 $ 0.03452 $ 0.03011 $ 0.03189 $ 25.52M $ 201.21M
Aug 21, 2026Aug 22, 2026 $ 0.02701 $ 0.03071 $ 0.02657 $ 0.03068 $ 13.98M $ 180.85M
Aug 20, 2026Aug 21, 2026 $ 0.02444 $ 0.02715 $ 0.02433 $ 0.02715 $ 8.95M $ 162.15M
Aug 19, 2026Aug 20, 2026 $ 0.02213 $ 0.02472 $ 0.02165 $ 0.02439 $ 7.02M $ 146.61M
Aug 18, 2026Aug 19, 2026 $ 0.02353 $ 0.02386 $ 0.02208 $ 0.02213 $ 7.21M $ 144.11M

KAIA
Kaia
$ 0.02763
2.31%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.60T (1.04%)
Top
Gainers (43%)
Losers (57%)