Kaia प्राइस हिस्ट्री
$0.0383
-5.23% 24घं
31 अक्तू॰ 2024 से Kaia (KAIA) की ऐतिहासिक कीमतें: साल और महीने के अनुसार OHLC डेटा, पिछले 30 दिन और पूरे इतिहास का लॉगरिदमिक चार्ट। मौजूदा कीमत $0.0383 है।
ऑल-टाइम हाई
$0.425
2 दिस॰ 2024
ऑल-टाइम लो
$0.0216
19 अग॰ 2026
पहले रिकॉर्ड से रिटर्न
-73.14%
31 अक्तू॰ 2024
सबसे अच्छा महीना
+51.76%
जून 2025
सबसे खराब महीना
-34.42%
फ़रवरी 2025
लोड हो रहा है…
Kaia की सालाना प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 2026 | $0.0554 | $0.0969 | $0.0216 | $0.0383 | -30.74% |
| 2025 | $0.2011 | $0.2665 | $0.0464 | $0.0553 | -72.50% |
| 2024 | $0.1255 | $0.425 | $0.1115 | $0.2011 | +60.24% |
Kaia की मासिक प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| अक्तूबर 2026 | $0.0346 | $0.0415 | $0.0345 | $0.0383 | +11.01% |
| सितंबर 2026 | $0.0294 | $0.0369 | $0.0265 | $0.0345 | +17.35% |
| अगस्त 2026 | $0.026 | $0.0347 | $0.0216 | $0.0294 | +12.64% |
| जुलाई 2026 | $0.035 | $0.0362 | $0.0252 | $0.0261 | -25.21% |
| जून 2026 | $0.0478 | $0.0487 | $0.0323 | $0.0349 | -26.99% |
| मई 2026 | $0.0454 | $0.0588 | $0.0449 | $0.0478 | +5.05% |
| अप्रैल 2026 | $0.0467 | $0.0528 | $0.0448 | $0.0455 | -2.36% |
| मार्च 2026 | $0.0555 | $0.057 | $0.0442 | $0.0466 | -16.19% |
| फ़रवरी 2026 | $0.0553 | $0.064 | $0.0456 | $0.0556 | +0.54% |
| जनवरी 2026 | $0.0554 | $0.0969 | $0.05 | $0.0553 | 0.00% |
| दिसंबर 2025 | $0.0783 | $0.0816 | $0.0536 | $0.0553 | -29.28% |
| नवंबर 2025 | $0.1035 | $0.1062 | $0.0721 | $0.0782 | -24.52% |
| अक्तूबर 2025 | $0.1509 | $0.1568 | $0.0464 | $0.1036 | -31.35% |
| सितंबर 2025 | $0.1468 | $0.167 | $0.1428 | $0.1509 | +2.79% |
| अगस्त 2025 | $0.1505 | $0.173 | $0.1301 | $0.1468 | -2.46% |
| जुलाई 2025 | $0.1598 | $0.1807 | $0.1476 | $0.1505 | -5.82% |
| जून 2025 | $0.1053 | $0.216 | $0.1014 | $0.1598 | +51.76% |
| मई 2025 | $0.1144 | $0.1304 | $0.1025 | $0.1053 | -7.95% |
| अप्रैल 2025 | $0.1025 | $0.1213 | $0.0901 | $0.1144 | +11.50% |
| मार्च 2025 | $0.1231 | $0.1303 | $0.0951 | $0.1026 | -16.65% |
| फ़रवरी 2025 | $0.1876 | $0.1898 | $0.08 | $0.1231 | -34.42% |
| जनवरी 2025 | $0.2011 | $0.2665 | $0.1807 | $0.1877 | -6.66% |
| दिसंबर 2024 | $0.2066 | $0.425 | $0.187 | $0.2011 | -2.62% |
| नवंबर 2024 | $0.1426 | $0.2114 | $0.1115 | $0.2065 | +44.81% |
| अक्तूबर 2024 | $0.1255 | $0.1638 | $0.1255 | $0.1426 | +13.63% |
Kaia डेली कीमतें — पिछले 30 दिन
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 7 अक्तू॰ 2026 | $0.0395 | $0.04 | $0.0379 | $0.0383 | -3.28% |
| 6 अक्तू॰ 2026 | $0.0405 | $0.0415 | $0.0391 | $0.0396 | -1.98% |
| 5 अक्तू॰ 2026 | $0.0375 | $0.0409 | $0.0374 | $0.0404 | +7.73% |
| 4 अक्तू॰ 2026 | $0.0374 | $0.0381 | $0.0371 | $0.0375 | +0.27% |
| 3 अक्तू॰ 2026 | $0.0363 | $0.0377 | $0.0357 | $0.0374 | +3.03% |
| 2 अक्तू॰ 2026 | $0.0368 | $0.0377 | $0.0349 | $0.0363 | -1.36% |
| 1 अक्तू॰ 2026 | $0.0346 | $0.0389 | $0.0345 | $0.0368 | +6.67% |
| 30 सित॰ 2026 | $0.0339 | $0.035 | $0.0333 | $0.0345 | +2.07% |
| 29 सित॰ 2026 | $0.0339 | $0.0347 | $0.0327 | $0.0338 | -0.29% |
| 28 सित॰ 2026 | $0.0355 | $0.036 | $0.0327 | $0.0339 | -4.78% |
| 27 सित॰ 2026 | $0.0357 | $0.0369 | $0.0352 | $0.0356 | -0.28% |
| 26 सित॰ 2026 | $0.0348 | $0.0362 | $0.0344 | $0.0357 | +2.59% |
| 25 सित॰ 2026 | $0.0337 | $0.0354 | $0.0334 | $0.0348 | +3.26% |
| 24 सित॰ 2026 | $0.0327 | $0.0339 | $0.0316 | $0.0337 | +3.06% |
| 23 सित॰ 2026 | $0.033 | $0.0364 | $0.032 | $0.0327 | -0.91% |
| 22 सित॰ 2026 | $0.0327 | $0.0333 | $0.0314 | $0.033 | +0.92% |
| 21 सित॰ 2026 | $0.0303 | $0.033 | $0.0301 | $0.0327 | +7.92% |
| 20 सित॰ 2026 | $0.0302 | $0.0306 | $0.0291 | $0.0303 | +0.33% |
| 19 सित॰ 2026 | $0.0299 | $0.0309 | $0.0296 | $0.0302 | +1.00% |
| 18 सित॰ 2026 | $0.0287 | $0.0303 | $0.0286 | $0.0299 | +4.18% |
| 17 सित॰ 2026 | $0.0278 | $0.0294 | $0.0275 | $0.0287 | +3.24% |
| 16 सित॰ 2026 | $0.0271 | $0.0279 | $0.0267 | $0.0278 | +2.96% |
| 15 सित॰ 2026 | $0.0289 | $0.0292 | $0.0265 | $0.027 | -6.57% |
| 14 सित॰ 2026 | $0.0293 | $0.0304 | $0.0289 | $0.0289 | -1.03% |
| 13 सित॰ 2026 | $0.0292 | $0.031 | $0.0291 | $0.0292 | 0.00% |
| 12 सित॰ 2026 | $0.0292 | $0.0297 | $0.0289 | $0.0292 | 0.00% |
| 11 सित॰ 2026 | $0.0281 | $0.0307 | $0.0281 | $0.0292 | +3.91% |
| 10 सित॰ 2026 | $0.0301 | $0.0301 | $0.0281 | $0.0281 | -6.33% |
| 9 सित॰ 2026 | $0.0318 | $0.0323 | $0.0295 | $0.03 | -5.66% |
| 8 सित॰ 2026 | $0.0311 | $0.0318 | $0.0302 | $0.0318 | +2.58% |
Kaia ने 2 दिस॰ 2024 को $0.425 का ऑल-टाइम हाई बनाया, जबकि हमारे डेटा में सबसे कम कीमत $0.0216 है। सभी मान अमेरिकी डॉलर में, प्रमुख एक्सचेंजों के डेली क्लोज़ पर आधारित हैं।