Kaia price history
$0.0399
+3.31% 24h
Historical Kaia (KAIA) prices since Oct 31, 2024: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $0.0399.
All-time high
$0.425
Dec 2, 2024
All-time low
$0.0216
Aug 19, 2026
Return since first record
-72.02%
Oct 31, 2024
Best month
+51.76%
June 2025
Worst month
-34.42%
February 2025
Loading…
Kaia yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $0.0554 | $0.0969 | $0.0216 | $0.0399 | -27.85% |
| 2025 | $0.2011 | $0.2665 | $0.0464 | $0.0553 | -72.50% |
| 2024 | $0.1255 | $0.425 | $0.1115 | $0.2011 | +60.24% |
Kaia monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $0.0346 | $0.0415 | $0.0345 | $0.0399 | +15.65% |
| September 2026 | $0.0294 | $0.0369 | $0.0265 | $0.0345 | +17.35% |
| August 2026 | $0.026 | $0.0347 | $0.0216 | $0.0294 | +12.64% |
| July 2026 | $0.035 | $0.0362 | $0.0252 | $0.0261 | -25.21% |
| June 2026 | $0.0478 | $0.0487 | $0.0323 | $0.0349 | -26.99% |
| May 2026 | $0.0454 | $0.0588 | $0.0449 | $0.0478 | +5.05% |
| April 2026 | $0.0467 | $0.0528 | $0.0448 | $0.0455 | -2.36% |
| March 2026 | $0.0555 | $0.057 | $0.0442 | $0.0466 | -16.19% |
| February 2026 | $0.0553 | $0.064 | $0.0456 | $0.0556 | +0.54% |
| January 2026 | $0.0554 | $0.0969 | $0.05 | $0.0553 | 0.00% |
| December 2025 | $0.0783 | $0.0816 | $0.0536 | $0.0553 | -29.28% |
| November 2025 | $0.1035 | $0.1062 | $0.0721 | $0.0782 | -24.52% |
| October 2025 | $0.1509 | $0.1568 | $0.0464 | $0.1036 | -31.35% |
| September 2025 | $0.1468 | $0.167 | $0.1428 | $0.1509 | +2.79% |
| August 2025 | $0.1505 | $0.173 | $0.1301 | $0.1468 | -2.46% |
| July 2025 | $0.1598 | $0.1807 | $0.1476 | $0.1505 | -5.82% |
| June 2025 | $0.1053 | $0.216 | $0.1014 | $0.1598 | +51.76% |
| May 2025 | $0.1144 | $0.1304 | $0.1025 | $0.1053 | -7.95% |
| April 2025 | $0.1025 | $0.1213 | $0.0901 | $0.1144 | +11.50% |
| March 2025 | $0.1231 | $0.1303 | $0.0951 | $0.1026 | -16.65% |
| February 2025 | $0.1876 | $0.1898 | $0.08 | $0.1231 | -34.42% |
| January 2025 | $0.2011 | $0.2665 | $0.1807 | $0.1877 | -6.66% |
| December 2024 | $0.2066 | $0.425 | $0.187 | $0.2011 | -2.62% |
| November 2024 | $0.1426 | $0.2114 | $0.1115 | $0.2065 | +44.81% |
| October 2024 | $0.1255 | $0.1638 | $0.1255 | $0.1426 | +13.63% |
Kaia daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 6, 2026 | $0.0405 | $0.0415 | $0.0399 | $0.0399 | -1.24% |
| Oct 5, 2026 | $0.0375 | $0.0409 | $0.0374 | $0.0404 | +7.73% |
| Oct 4, 2026 | $0.0374 | $0.0381 | $0.0371 | $0.0375 | +0.27% |
| Oct 3, 2026 | $0.0363 | $0.0377 | $0.0357 | $0.0374 | +3.03% |
| Oct 2, 2026 | $0.0368 | $0.0377 | $0.0349 | $0.0363 | -1.36% |
| Oct 1, 2026 | $0.0346 | $0.0389 | $0.0345 | $0.0368 | +6.67% |
| Sep 30, 2026 | $0.0339 | $0.035 | $0.0333 | $0.0345 | +2.07% |
| Sep 29, 2026 | $0.0339 | $0.0347 | $0.0327 | $0.0338 | -0.29% |
| Sep 28, 2026 | $0.0355 | $0.036 | $0.0327 | $0.0339 | -4.78% |
| Sep 27, 2026 | $0.0357 | $0.0369 | $0.0352 | $0.0356 | -0.28% |
| Sep 26, 2026 | $0.0348 | $0.0362 | $0.0344 | $0.0357 | +2.59% |
| Sep 25, 2026 | $0.0337 | $0.0354 | $0.0334 | $0.0348 | +3.26% |
| Sep 24, 2026 | $0.0327 | $0.0339 | $0.0316 | $0.0337 | +3.06% |
| Sep 23, 2026 | $0.033 | $0.0364 | $0.032 | $0.0327 | -0.91% |
| Sep 22, 2026 | $0.0327 | $0.0333 | $0.0314 | $0.033 | +0.92% |
| Sep 21, 2026 | $0.0303 | $0.033 | $0.0301 | $0.0327 | +7.92% |
| Sep 20, 2026 | $0.0302 | $0.0306 | $0.0291 | $0.0303 | +0.33% |
| Sep 19, 2026 | $0.0299 | $0.0309 | $0.0296 | $0.0302 | +1.00% |
| Sep 18, 2026 | $0.0287 | $0.0303 | $0.0286 | $0.0299 | +4.18% |
| Sep 17, 2026 | $0.0278 | $0.0294 | $0.0275 | $0.0287 | +3.24% |
| Sep 16, 2026 | $0.0271 | $0.0279 | $0.0267 | $0.0278 | +2.96% |
| Sep 15, 2026 | $0.0289 | $0.0292 | $0.0265 | $0.027 | -6.57% |
| Sep 14, 2026 | $0.0293 | $0.0304 | $0.0289 | $0.0289 | -1.03% |
| Sep 13, 2026 | $0.0292 | $0.031 | $0.0291 | $0.0292 | 0.00% |
| Sep 12, 2026 | $0.0292 | $0.0297 | $0.0289 | $0.0292 | 0.00% |
| Sep 11, 2026 | $0.0281 | $0.0307 | $0.0281 | $0.0292 | +3.91% |
| Sep 10, 2026 | $0.0301 | $0.0301 | $0.0281 | $0.0281 | -6.33% |
| Sep 9, 2026 | $0.0318 | $0.0323 | $0.0295 | $0.03 | -5.66% |
| Sep 8, 2026 | $0.0311 | $0.0318 | $0.0302 | $0.0318 | +2.58% |
| Sep 7, 2026 | $0.0314 | $0.032 | $0.0307 | $0.031 | -1.27% |
Kaia reached its all-time high of $0.425 on Dec 2, 2024, while its lowest recorded price in our dataset is $0.0216. All values are in US dollars and use daily closes from major exchanges.