Kaia 과거 시세
$0.0401
+0.37% 24시간
2024. 10. 31.부터의 Kaia(KAIA) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.0401입니다.
역대 최고가
$0.425
2024. 12. 2.
역대 최저가
$0.0216
2026. 8. 19.
첫 기록 이후 수익률
-71.88%
2024. 10. 31.
최고의 달
+51.76%
2025년 6월
최악의 달
-34.42%
2025년 2월
불러오는 중…
Kaia 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 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% |
Kaia 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.0346 | $0.0415 | $0.0345 | $0.0401 | +16.23% |
| 2026년 9월 | $0.0294 | $0.0369 | $0.0265 | $0.0345 | +17.35% |
| 2026년 8월 | $0.026 | $0.0347 | $0.0216 | $0.0294 | +12.64% |
| 2026년 7월 | $0.035 | $0.0362 | $0.0252 | $0.0261 | -25.21% |
| 2026년 6월 | $0.0478 | $0.0487 | $0.0323 | $0.0349 | -26.99% |
| 2026년 5월 | $0.0454 | $0.0588 | $0.0449 | $0.0478 | +5.05% |
| 2026년 4월 | $0.0467 | $0.0528 | $0.0448 | $0.0455 | -2.36% |
| 2026년 3월 | $0.0555 | $0.057 | $0.0442 | $0.0466 | -16.19% |
| 2026년 2월 | $0.0553 | $0.064 | $0.0456 | $0.0556 | +0.54% |
| 2026년 1월 | $0.0554 | $0.0969 | $0.05 | $0.0553 | 0.00% |
| 2025년 12월 | $0.0783 | $0.0816 | $0.0536 | $0.0553 | -29.28% |
| 2025년 11월 | $0.1035 | $0.1062 | $0.0721 | $0.0782 | -24.52% |
| 2025년 10월 | $0.1509 | $0.1568 | $0.0464 | $0.1036 | -31.35% |
| 2025년 9월 | $0.1468 | $0.167 | $0.1428 | $0.1509 | +2.79% |
| 2025년 8월 | $0.1505 | $0.173 | $0.1301 | $0.1468 | -2.46% |
| 2025년 7월 | $0.1598 | $0.1807 | $0.1476 | $0.1505 | -5.82% |
| 2025년 6월 | $0.1053 | $0.216 | $0.1014 | $0.1598 | +51.76% |
| 2025년 5월 | $0.1144 | $0.1304 | $0.1025 | $0.1053 | -7.95% |
| 2025년 4월 | $0.1025 | $0.1213 | $0.0901 | $0.1144 | +11.50% |
| 2025년 3월 | $0.1231 | $0.1303 | $0.0951 | $0.1026 | -16.65% |
| 2025년 2월 | $0.1876 | $0.1898 | $0.08 | $0.1231 | -34.42% |
| 2025년 1월 | $0.2011 | $0.2665 | $0.1807 | $0.1877 | -6.66% |
| 2024년 12월 | $0.2066 | $0.425 | $0.187 | $0.2011 | -2.62% |
| 2024년 11월 | $0.1426 | $0.2114 | $0.1115 | $0.2065 | +44.81% |
| 2024년 10월 | $0.1255 | $0.1638 | $0.1255 | $0.1426 | +13.63% |
Kaia 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.0405 | $0.0415 | $0.0399 | $0.0401 | -0.74% |
| 2026. 10. 5. | $0.0375 | $0.0409 | $0.0374 | $0.0404 | +7.73% |
| 2026. 10. 4. | $0.0374 | $0.0381 | $0.0371 | $0.0375 | +0.27% |
| 2026. 10. 3. | $0.0363 | $0.0377 | $0.0357 | $0.0374 | +3.03% |
| 2026. 10. 2. | $0.0368 | $0.0377 | $0.0349 | $0.0363 | -1.36% |
| 2026. 10. 1. | $0.0346 | $0.0389 | $0.0345 | $0.0368 | +6.67% |
| 2026. 9. 30. | $0.0339 | $0.035 | $0.0333 | $0.0345 | +2.07% |
| 2026. 9. 29. | $0.0339 | $0.0347 | $0.0327 | $0.0338 | -0.29% |
| 2026. 9. 28. | $0.0355 | $0.036 | $0.0327 | $0.0339 | -4.78% |
| 2026. 9. 27. | $0.0357 | $0.0369 | $0.0352 | $0.0356 | -0.28% |
| 2026. 9. 26. | $0.0348 | $0.0362 | $0.0344 | $0.0357 | +2.59% |
| 2026. 9. 25. | $0.0337 | $0.0354 | $0.0334 | $0.0348 | +3.26% |
| 2026. 9. 24. | $0.0327 | $0.0339 | $0.0316 | $0.0337 | +3.06% |
| 2026. 9. 23. | $0.033 | $0.0364 | $0.032 | $0.0327 | -0.91% |
| 2026. 9. 22. | $0.0327 | $0.0333 | $0.0314 | $0.033 | +0.92% |
| 2026. 9. 21. | $0.0303 | $0.033 | $0.0301 | $0.0327 | +7.92% |
| 2026. 9. 20. | $0.0302 | $0.0306 | $0.0291 | $0.0303 | +0.33% |
| 2026. 9. 19. | $0.0299 | $0.0309 | $0.0296 | $0.0302 | +1.00% |
| 2026. 9. 18. | $0.0287 | $0.0303 | $0.0286 | $0.0299 | +4.18% |
| 2026. 9. 17. | $0.0278 | $0.0294 | $0.0275 | $0.0287 | +3.24% |
| 2026. 9. 16. | $0.0271 | $0.0279 | $0.0267 | $0.0278 | +2.96% |
| 2026. 9. 15. | $0.0289 | $0.0292 | $0.0265 | $0.027 | -6.57% |
| 2026. 9. 14. | $0.0293 | $0.0304 | $0.0289 | $0.0289 | -1.03% |
| 2026. 9. 13. | $0.0292 | $0.031 | $0.0291 | $0.0292 | 0.00% |
| 2026. 9. 12. | $0.0292 | $0.0297 | $0.0289 | $0.0292 | 0.00% |
| 2026. 9. 11. | $0.0281 | $0.0307 | $0.0281 | $0.0292 | +3.91% |
| 2026. 9. 10. | $0.0301 | $0.0301 | $0.0281 | $0.0281 | -6.33% |
| 2026. 9. 9. | $0.0318 | $0.0323 | $0.0295 | $0.03 | -5.66% |
| 2026. 9. 8. | $0.0311 | $0.0318 | $0.0302 | $0.0318 | +2.58% |
| 2026. 9. 7. | $0.0314 | $0.032 | $0.0307 | $0.031 | -1.27% |
Kaia은(는) 2024. 12. 2.에 역대 최고가 $0.425을(를) 기록했으며, 당사 데이터의 최저가는 $0.0216입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.