Riwayat harga Kaia
$0,0401
+3,81% 24j
Harga historis Kaia (KAIA) sejak 31 Okt 2024: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,0401.
Tertinggi sepanjang masa
$0,425
2 Des 2024
Terendah sepanjang masa
$0,0216
19 Agu 2026
Imbal hasil sejak data pertama
-71,88%
31 Okt 2024
Bulan terbaik
+51,76%
Juni 2025
Bulan terburuk
-34,42%
Februari 2025
Memuat…
Riwayat harga Kaia per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,0554 | $0,0969 | $0,0216 | $0,0401 | -27,49% |
| 2025 | $0,2011 | $0,2665 | $0,0464 | $0,0553 | -72,50% |
| 2024 | $0,1255 | $0,425 | $0,1115 | $0,2011 | +60,24% |
Riwayat harga Kaia per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,0346 | $0,0415 | $0,0345 | $0,0401 | +16,23% |
| September 2026 | $0,0294 | $0,0369 | $0,0265 | $0,0345 | +17,35% |
| Agustus 2026 | $0,026 | $0,0347 | $0,0216 | $0,0294 | +12,64% |
| Juli 2026 | $0,035 | $0,0362 | $0,0252 | $0,0261 | -25,21% |
| Juni 2026 | $0,0478 | $0,0487 | $0,0323 | $0,0349 | -26,99% |
| Mei 2026 | $0,0454 | $0,0588 | $0,0449 | $0,0478 | +5,05% |
| April 2026 | $0,0467 | $0,0528 | $0,0448 | $0,0455 | -2,36% |
| Maret 2026 | $0,0555 | $0,057 | $0,0442 | $0,0466 | -16,19% |
| Februari 2026 | $0,0553 | $0,064 | $0,0456 | $0,0556 | +0,54% |
| Januari 2026 | $0,0554 | $0,0969 | $0,05 | $0,0553 | 0,00% |
| Desember 2025 | $0,0783 | $0,0816 | $0,0536 | $0,0553 | -29,28% |
| November 2025 | $0,1035 | $0,1062 | $0,0721 | $0,0782 | -24,52% |
| Oktober 2025 | $0,1509 | $0,1568 | $0,0464 | $0,1036 | -31,35% |
| September 2025 | $0,1468 | $0,167 | $0,1428 | $0,1509 | +2,79% |
| Agustus 2025 | $0,1505 | $0,173 | $0,1301 | $0,1468 | -2,46% |
| Juli 2025 | $0,1598 | $0,1807 | $0,1476 | $0,1505 | -5,82% |
| Juni 2025 | $0,1053 | $0,216 | $0,1014 | $0,1598 | +51,76% |
| Mei 2025 | $0,1144 | $0,1304 | $0,1025 | $0,1053 | -7,95% |
| April 2025 | $0,1025 | $0,1213 | $0,0901 | $0,1144 | +11,50% |
| Maret 2025 | $0,1231 | $0,1303 | $0,0951 | $0,1026 | -16,65% |
| Februari 2025 | $0,1876 | $0,1898 | $0,08 | $0,1231 | -34,42% |
| Januari 2025 | $0,2011 | $0,2665 | $0,1807 | $0,1877 | -6,66% |
| Desember 2024 | $0,2066 | $0,425 | $0,187 | $0,2011 | -2,62% |
| November 2024 | $0,1426 | $0,2114 | $0,1115 | $0,2065 | +44,81% |
| Oktober 2024 | $0,1255 | $0,1638 | $0,1255 | $0,1426 | +13,63% |
Harga harian Kaia — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,0405 | $0,0415 | $0,0399 | $0,0401 | -0,74% |
| 5 Okt 2026 | $0,0375 | $0,0409 | $0,0374 | $0,0404 | +7,73% |
| 4 Okt 2026 | $0,0374 | $0,0381 | $0,0371 | $0,0375 | +0,27% |
| 3 Okt 2026 | $0,0363 | $0,0377 | $0,0357 | $0,0374 | +3,03% |
| 2 Okt 2026 | $0,0368 | $0,0377 | $0,0349 | $0,0363 | -1,36% |
| 1 Okt 2026 | $0,0346 | $0,0389 | $0,0345 | $0,0368 | +6,67% |
| 30 Sep 2026 | $0,0339 | $0,035 | $0,0333 | $0,0345 | +2,07% |
| 29 Sep 2026 | $0,0339 | $0,0347 | $0,0327 | $0,0338 | -0,29% |
| 28 Sep 2026 | $0,0355 | $0,036 | $0,0327 | $0,0339 | -4,78% |
| 27 Sep 2026 | $0,0357 | $0,0369 | $0,0352 | $0,0356 | -0,28% |
| 26 Sep 2026 | $0,0348 | $0,0362 | $0,0344 | $0,0357 | +2,59% |
| 25 Sep 2026 | $0,0337 | $0,0354 | $0,0334 | $0,0348 | +3,26% |
| 24 Sep 2026 | $0,0327 | $0,0339 | $0,0316 | $0,0337 | +3,06% |
| 23 Sep 2026 | $0,033 | $0,0364 | $0,032 | $0,0327 | -0,91% |
| 22 Sep 2026 | $0,0327 | $0,0333 | $0,0314 | $0,033 | +0,92% |
| 21 Sep 2026 | $0,0303 | $0,033 | $0,0301 | $0,0327 | +7,92% |
| 20 Sep 2026 | $0,0302 | $0,0306 | $0,0291 | $0,0303 | +0,33% |
| 19 Sep 2026 | $0,0299 | $0,0309 | $0,0296 | $0,0302 | +1,00% |
| 18 Sep 2026 | $0,0287 | $0,0303 | $0,0286 | $0,0299 | +4,18% |
| 17 Sep 2026 | $0,0278 | $0,0294 | $0,0275 | $0,0287 | +3,24% |
| 16 Sep 2026 | $0,0271 | $0,0279 | $0,0267 | $0,0278 | +2,96% |
| 15 Sep 2026 | $0,0289 | $0,0292 | $0,0265 | $0,027 | -6,57% |
| 14 Sep 2026 | $0,0293 | $0,0304 | $0,0289 | $0,0289 | -1,03% |
| 13 Sep 2026 | $0,0292 | $0,031 | $0,0291 | $0,0292 | 0,00% |
| 12 Sep 2026 | $0,0292 | $0,0297 | $0,0289 | $0,0292 | 0,00% |
| 11 Sep 2026 | $0,0281 | $0,0307 | $0,0281 | $0,0292 | +3,91% |
| 10 Sep 2026 | $0,0301 | $0,0301 | $0,0281 | $0,0281 | -6,33% |
| 9 Sep 2026 | $0,0318 | $0,0323 | $0,0295 | $0,03 | -5,66% |
| 8 Sep 2026 | $0,0311 | $0,0318 | $0,0302 | $0,0318 | +2,58% |
| 7 Sep 2026 | $0,0314 | $0,032 | $0,0307 | $0,031 | -1,27% |
Kaia mencapai rekor tertinggi $0,425 pada 2 Des 2024, sedangkan harga terendah dalam data kami adalah $0,0216. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.