Kaiaの価格履歴
$0.0377
-5.36% 24時間
2024/10/31以降のKaia（KAIA）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.0377です。
史上最高値
$0.425
2024/12/02
史上最安値
$0.0216
2026/08/19
初回記録からのリターン
-73.56%
2024/10/31
最も良かった月
+51.76%
2025年6月
最も悪かった月
-34.42%
2025年2月
読み込み中…
Kaiaの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0554 | $0.0969 | $0.0216 | $0.0377 | -31.83% |
| 2025 | $0.2011 | $0.2665 | $0.0464 | $0.0553 | -72.50% |
| 2024 | $0.1255 | $0.425 | $0.1115 | $0.2011 | +60.24% |
Kaiaの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0346 | $0.0415 | $0.0345 | $0.0377 | +9.28% |
| 2026年9月 | $0.0294 | $0.0369 | $0.0265 | $0.0345 | +17.35% |
| 2026年8月 | $0.026 | $0.0347 | $0.0216 | $0.0294 | +12.64% |
| 2026年7月 | $0.035 | $0.0362 | $0.0252 | $0.0261 | -25.21% |
| 2026年6月 | $0.0478 | $0.0487 | $0.0323 | $0.0349 | -26.99% |
| 2026年5月 | $0.0454 | $0.0588 | $0.0449 | $0.0478 | +5.05% |
| 2026年4月 | $0.0467 | $0.0528 | $0.0448 | $0.0455 | -2.36% |
| 2026年3月 | $0.0555 | $0.057 | $0.0442 | $0.0466 | -16.19% |
| 2026年2月 | $0.0553 | $0.064 | $0.0456 | $0.0556 | +0.54% |
| 2026年1月 | $0.0554 | $0.0969 | $0.05 | $0.0553 | 0.00% |
| 2025年12月 | $0.0783 | $0.0816 | $0.0536 | $0.0553 | -29.28% |
| 2025年11月 | $0.1035 | $0.1062 | $0.0721 | $0.0782 | -24.52% |
| 2025年10月 | $0.1509 | $0.1568 | $0.0464 | $0.1036 | -31.35% |
| 2025年9月 | $0.1468 | $0.167 | $0.1428 | $0.1509 | +2.79% |
| 2025年8月 | $0.1505 | $0.173 | $0.1301 | $0.1468 | -2.46% |
| 2025年7月 | $0.1598 | $0.1807 | $0.1476 | $0.1505 | -5.82% |
| 2025年6月 | $0.1053 | $0.216 | $0.1014 | $0.1598 | +51.76% |
| 2025年5月 | $0.1144 | $0.1304 | $0.1025 | $0.1053 | -7.95% |
| 2025年4月 | $0.1025 | $0.1213 | $0.0901 | $0.1144 | +11.50% |
| 2025年3月 | $0.1231 | $0.1303 | $0.0951 | $0.1026 | -16.65% |
| 2025年2月 | $0.1876 | $0.1898 | $0.08 | $0.1231 | -34.42% |
| 2025年1月 | $0.2011 | $0.2665 | $0.1807 | $0.1877 | -6.66% |
| 2024年12月 | $0.2066 | $0.425 | $0.187 | $0.2011 | -2.62% |
| 2024年11月 | $0.1426 | $0.2114 | $0.1115 | $0.2065 | +44.81% |
| 2024年10月 | $0.1255 | $0.1638 | $0.1255 | $0.1426 | +13.63% |
Kaiaの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.0395 | $0.04 | $0.037 | $0.0377 | -4.80% |
| 2026/10/06 | $0.0405 | $0.0415 | $0.0391 | $0.0396 | -1.98% |
| 2026/10/05 | $0.0375 | $0.0409 | $0.0374 | $0.0404 | +7.73% |
| 2026/10/04 | $0.0374 | $0.0381 | $0.0371 | $0.0375 | +0.27% |
| 2026/10/03 | $0.0363 | $0.0377 | $0.0357 | $0.0374 | +3.03% |
| 2026/10/02 | $0.0368 | $0.0377 | $0.0349 | $0.0363 | -1.36% |
| 2026/10/01 | $0.0346 | $0.0389 | $0.0345 | $0.0368 | +6.67% |
| 2026/09/30 | $0.0339 | $0.035 | $0.0333 | $0.0345 | +2.07% |
| 2026/09/29 | $0.0339 | $0.0347 | $0.0327 | $0.0338 | -0.29% |
| 2026/09/28 | $0.0355 | $0.036 | $0.0327 | $0.0339 | -4.78% |
| 2026/09/27 | $0.0357 | $0.0369 | $0.0352 | $0.0356 | -0.28% |
| 2026/09/26 | $0.0348 | $0.0362 | $0.0344 | $0.0357 | +2.59% |
| 2026/09/25 | $0.0337 | $0.0354 | $0.0334 | $0.0348 | +3.26% |
| 2026/09/24 | $0.0327 | $0.0339 | $0.0316 | $0.0337 | +3.06% |
| 2026/09/23 | $0.033 | $0.0364 | $0.032 | $0.0327 | -0.91% |
| 2026/09/22 | $0.0327 | $0.0333 | $0.0314 | $0.033 | +0.92% |
| 2026/09/21 | $0.0303 | $0.033 | $0.0301 | $0.0327 | +7.92% |
| 2026/09/20 | $0.0302 | $0.0306 | $0.0291 | $0.0303 | +0.33% |
| 2026/09/19 | $0.0299 | $0.0309 | $0.0296 | $0.0302 | +1.00% |
| 2026/09/18 | $0.0287 | $0.0303 | $0.0286 | $0.0299 | +4.18% |
| 2026/09/17 | $0.0278 | $0.0294 | $0.0275 | $0.0287 | +3.24% |
| 2026/09/16 | $0.0271 | $0.0279 | $0.0267 | $0.0278 | +2.96% |
| 2026/09/15 | $0.0289 | $0.0292 | $0.0265 | $0.027 | -6.57% |
| 2026/09/14 | $0.0293 | $0.0304 | $0.0289 | $0.0289 | -1.03% |
| 2026/09/13 | $0.0292 | $0.031 | $0.0291 | $0.0292 | 0.00% |
| 2026/09/12 | $0.0292 | $0.0297 | $0.0289 | $0.0292 | 0.00% |
| 2026/09/11 | $0.0281 | $0.0307 | $0.0281 | $0.0292 | +3.91% |
| 2026/09/10 | $0.0301 | $0.0301 | $0.0281 | $0.0281 | -6.33% |
| 2026/09/09 | $0.0318 | $0.0323 | $0.0295 | $0.03 | -5.66% |
| 2026/09/08 | $0.0311 | $0.0318 | $0.0302 | $0.0318 | +2.58% |
Kaiaは2024/12/02に史上最高値$0.425を記録し、当データセットの最安値は$0.0216です。すべての値は主要取引所の日次終値に基づく米ドル建てです。