What historical data is shown for KAIA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Kaia (KAIA) Historical Data
KAIA
Layer-1
Kaia Historical Price Information — Daily KAIA Open, High, Low, Close & Volume
$0.0323
+0.94% 1D
Recently Viewed
1H+0.94%
1D+0.94%
1W-8.50%
1M-13.87%
Kaia (KAIA) has 90 days of daily open, high, low and close on file. Over that window KAIA ranged $0.02214 to $0.06058, closed at $0.03235 and is up 19.3% across the window.
Kaia — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06058
Window low
$0.02214
First → last
+19.28%
Latest close
$0.03235
vs live
-0.15%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KAIA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0328 | $0.03298 | $0.03148 | $0.03235 | -1.37% | $20,945 | $208.93M |
| Nov 3, 2026 | $0.03247 | $0.03309 | $0.03152 | $0.0328 | +1.02% | $106,832 | $211.84M |
| Nov 2, 2026 | $0.03327 | $0.03372 | $0.03178 | $0.03247 | -2.40% | $67,307 | $209.71M |
| Nov 1, 2026 | $0.03455 | $0.03499 | $0.03311 | $0.03327 | -3.70% | $102,258 | $214.88M |
| Oct 31, 2026 | $0.03394 | $0.03477 | $0.03331 | $0.03455 | +1.80% | $77,958 | $223.14M |
| Oct 30, 2026 | $0.03219 | $0.03418 | $0.03072 | $0.03394 | +5.44% | $102,655 | $219.20M |
| Oct 29, 2026 | $0.03406 | $0.03449 | $0.03202 | $0.03219 | -5.49% | $87,754 | $207.90M |
| Oct 28, 2026 | $0.03556 | $0.03569 | $0.03373 | $0.03406 | -4.22% | $68,624 | $219.98M |
| Oct 27, 2026 | $0.03465 | $0.03563 | $0.03389 | $0.03556 | +2.63% | $60,709 | $229.67M |
| Oct 26, 2026 | $0.03538 | $0.03551 | $0.03414 | $0.03465 | -2.06% | $58,802 | $223.79M |
| Oct 25, 2026 | $0.03634 | $0.03808 | $0.03496 | $0.03538 | -2.64% | $86,741 | $228.50M |
| Oct 24, 2026 | $0.03738 | $0.03738 | $0.03524 | $0.03634 | -2.78% | $72,664 | $234.70M |
| Oct 23, 2026 | $0.03807 | $0.0392 | $0.03643 | $0.03738 | -1.81% | $69,278 | $241.42M |
| Oct 22, 2026 | $0.04216 | $0.04248 | $0.03791 | $0.03807 | -9.70% | $99,879 | $245.88M |
| Oct 21, 2026 | $0.04175 | $0.04288 | $0.04104 | $0.04216 | +0.98% | $67,984 | $272.29M |
| Oct 20, 2026 | $0.0411 | $0.04278 | $0.04046 | $0.04175 | +1.58% | $79,924 | $269.64M |
| Oct 19, 2026 | $0.04137 | $0.04247 | $0.04051 | $0.0411 | -0.65% | $78,393 | $265.45M |
| Oct 18, 2026 | $0.04395 | $0.04419 | $0.04012 | $0.04137 | -5.87% | $72,742 | $267.19M |
| Oct 17, 2026 | $0.04331 | $0.04498 | $0.04293 | $0.04395 | +1.48% | $101,259 | $283.85M |
| Oct 16, 2026 | $0.04364 | $0.04498 | $0.04266 | $0.04331 | -0.76% | $68,628 | $279.72M |
| Oct 15, 2026 | $0.04445 | $0.04447 | $0.04138 | $0.04364 | -1.82% | $77,006 | $281.85M |
| Oct 14, 2026 | $0.04695 | $0.04707 | $0.0439 | $0.04445 | -5.32% | $99,500 | $287.08M |
| Oct 13, 2026 | $0.04507 | $0.04949 | $0.0440 | $0.04695 | +4.17% | $148,710 | $303.23M |
| Oct 12, 2026 | $0.05196 | $0.0544 | $0.04428 | $0.04507 | -13.26% | $190,455 | $291.09M |
| Oct 11, 2026 | $0.05667 | $0.05691 | $0.05142 | $0.05196 | -8.31% | $133,495 | $335.59M |
| Oct 10, 2026 | $0.06058 | $0.0641 | $0.05505 | $0.05667 | -6.45% | $267,191 | $366.01M |
| Oct 9, 2026 | $0.03705 | $0.06796 | $0.03693 | $0.06058 | +63.51% | $764,976 | $391.26M |
| Oct 8, 2026 | $0.03827 | $0.03969 | $0.03623 | $0.03705 | -3.19% | $62,568 | $239.29M |
| Oct 7, 2026 | $0.03958 | $0.04009 | $0.0370 | $0.03827 | -3.31% | $61,793 | $247.17M |
| Oct 6, 2026 | $0.04045 | $0.04153 | $0.03911 | $0.03958 | -2.15% | $59,346 | $255.63M |
| Oct 5, 2026 | $0.0375 | $0.04085 | $0.0374 | $0.04045 | +7.87% | $70,378 | $261.25M |
| Oct 4, 2026 | $0.03746 | $0.03812 | $0.0371 | $0.0375 | +0.11% | $58,148 | $242.20M |
| Oct 3, 2026 | $0.03628 | $0.03769 | $0.03572 | $0.03746 | +3.25% | $60,193 | $241.94M |
| Oct 2, 2026 | $0.03679 | $0.03765 | $0.03492 | $0.03628 | -1.39% | $60,130 | $234.32M |
| Oct 1, 2026 | $0.03449 | $0.03886 | $0.03449 | $0.03679 | +6.67% | $80,514 | $237.61M |
| Sep 30, 2026 | $0.03388 | $0.03499 | $0.03335 | $0.03449 | +1.80% | $70,833 | $222.76M |
| Sep 29, 2026 | $0.03396 | $0.03467 | $0.03273 | $0.03388 | -0.24% | $60,781 | $218.82M |
| Sep 28, 2026 | $0.03557 | $0.03596 | $0.03276 | $0.03396 | -4.53% | $70,855 | $219.33M |
| Sep 27, 2026 | $0.03563 | $0.0368 | $0.0352 | $0.03557 | -0.17% | $66,025 | $229.73M |
| Sep 26, 2026 | $0.03484 | $0.0362 | $0.0344 | $0.03563 | +2.27% | $77,859 | $230.12M |
| Sep 25, 2026 | $0.03377 | $0.03539 | $0.03351 | $0.03484 | +3.17% | $61,287 | $225.02M |
| Sep 24, 2026 | $0.03275 | $0.0340 | $0.03173 | $0.03377 | +3.11% | $70,866 | $218.11M |
| Sep 23, 2026 | $0.03306 | $0.03645 | $0.03204 | $0.03275 | -0.94% | $78,302 | $211.52M |
| Sep 22, 2026 | $0.03277 | $0.03339 | $0.03147 | $0.03306 | +0.88% | $67,234 | $213.52M |
| Sep 21, 2026 | $0.03029 | $0.03298 | $0.03014 | $0.03277 | +8.19% | $58,172 | $211.65M |
| Sep 20, 2026 | $0.03026 | $0.0306 | $0.0292 | $0.03029 | +0.10% | $66,653 | $195.63M |
| Sep 19, 2026 | $0.02991 | $0.03089 | $0.02965 | $0.03026 | +1.17% | $62,566 | $195.44M |
| Sep 18, 2026 | $0.02875 | $0.03018 | $0.02862 | $0.02991 | +4.03% | $56,383 | $193.18M |
| Sep 17, 2026 | $0.02784 | $0.02939 | $0.02752 | $0.02875 | +3.27% | $60,381 | $185.68M |
| Sep 16, 2026 | $0.02704 | $0.02797 | $0.02671 | $0.02784 | +2.96% | $58,791 | $179.81M |
| Sep 15, 2026 | $0.02895 | $0.02917 | $0.02658 | $0.02704 | -6.60% | $58,919 | $174.64M |
| Sep 14, 2026 | $0.02927 | $0.03039 | $0.02891 | $0.02895 | -1.09% | $91,680 | $186.97M |
| Sep 13, 2026 | $0.02928 | $0.03099 | $0.02913 | $0.02927 | -0.03% | $59,996 | $189.04M |
| Sep 12, 2026 | $0.02926 | $0.02969 | $0.02893 | $0.02928 | +0.07% | $62,466 | $189.11M |
| Sep 11, 2026 | $0.02814 | $0.03076 | $0.02812 | $0.02926 | +3.98% | $60,014 | $188.98M |
| Sep 10, 2026 | $0.03004 | $0.03011 | $0.02811 | $0.02814 | -6.32% | $58,146 | $181.74M |
| Sep 9, 2026 | $0.03188 | $0.03231 | $0.02966 | $0.03004 | -5.77% | $57,438 | $194.01M |
| Sep 8, 2026 | $0.03107 | $0.03188 | $0.03021 | $0.03188 | +2.61% | $59,326 | $205.90M |
| Sep 7, 2026 | $0.03145 | $0.03202 | $0.03065 | $0.03107 | -1.21% | $67,161 | $200.67M |
| Sep 6, 2026 | $0.03077 | $0.03168 | $0.03041 | $0.03145 | +2.21% | $68,937 | $203.12M |
| Sep 5, 2026 | $0.03044 | $0.03131 | $0.03033 | $0.03077 | +1.08% | $64,041 | $198.73M |
| Sep 4, 2026 | $0.03018 | $0.03088 | $0.02954 | $0.03044 | +0.86% | $62,464 | $196.60M |
| Sep 3, 2026 | $0.02887 | $0.03049 | $0.02883 | $0.03018 | +4.54% | $59,945 | $194.92M |
| Sep 2, 2026 | $0.02917 | $0.02917 | $0.02824 | $0.02887 | -1.03% | $62,416 | $186.46M |
| Sep 1, 2026 | $0.02937 | $0.03048 | $0.02874 | $0.02917 | -0.68% | $56,724 | $188.40M |
| Aug 31, 2026 | $0.02847 | $0.02967 | $0.02822 | $0.02937 | +3.16% | $71,722 | $189.69M |
| Aug 30, 2026 | $0.02968 | $0.03058 | $0.02801 | $0.02847 | -4.08% | $63,704 | $183.87M |
| Aug 29, 2026 | $0.02987 | $0.03008 | $0.02915 | $0.02968 | -0.64% | $57,284 | $191.69M |
| Aug 28, 2026 | $0.03259 | $0.03338 | $0.02973 | $0.02987 | -8.35% | $62,167 | $192.92M |
| Aug 27, 2026 | $0.03256 | $0.0335 | $0.03152 | $0.03259 | +0.09% | $58,064 | $210.48M |
| Aug 26, 2026 | $0.03204 | $0.03343 | $0.03142 | $0.03256 | +1.62% | $66,710 | $210.29M |
| Aug 25, 2026 | $0.03184 | $0.0342 | $0.03166 | $0.03204 | +0.63% | $72,103 | $206.93M |
| Aug 24, 2026 | $0.03253 | $0.03258 | $0.03084 | $0.03184 | -2.12% | $69,224 | $205.64M |
| Aug 23, 2026 | $0.03188 | $0.03418 | $0.0304 | $0.03253 | +2.04% | $96,527 | $210.10M |
| Aug 22, 2026 | $0.03083 | $0.03471 | $0.03015 | $0.03188 | +3.41% | $98,961 | $205.90M |
| Aug 21, 2026 | $0.02706 | $0.03089 | $0.02652 | $0.03083 | +13.93% | $89,313 | $199.12M |
| Aug 20, 2026 | $0.02458 | $0.0273 | $0.02443 | $0.02706 | +10.09% | $75,167 | $174.77M |
| Aug 19, 2026 | $0.02214 | $0.02488 | $0.02165 | $0.02458 | +11.02% | $61,725 | $158.75M |
| Aug 18, 2026 | $0.02355 | $0.02395 | $0.02211 | $0.02214 | -5.99% | $63,783 | $142.99M |
| Aug 17, 2026 | $0.02353 | $0.02398 | $0.0232 | $0.02355 | +0.08% | $77,311 | $152.10M |
| Aug 16, 2026 | $0.02443 | $0.02459 | $0.02345 | $0.02353 | -3.68% | $62,335 | $151.97M |
| Aug 15, 2026 | $0.02535 | $0.02549 | $0.02431 | $0.02443 | -3.63% | $61,547 | $157.78M |
| Aug 14, 2026 | $0.02585 | $0.0260 | $0.02511 | $0.02535 | -1.93% | $60,016 | $163.72M |
| Aug 13, 2026 | $0.02604 | $0.0264 | $0.0257 | $0.02585 | -0.73% | $60,440 | $166.95M |
| Aug 12, 2026 | $0.02704 | $0.0272 | $0.02602 | $0.02604 | -3.70% | $54,023 | $168.18M |
| Aug 11, 2026 | $0.02675 | $0.02782 | $0.02591 | $0.02704 | +1.08% | $57,990 | $174.64M |
| Aug 10, 2026 | $0.0275 | $0.0275 | $0.02652 | $0.02675 | -2.73% | $58,990 | $172.77M |
| Aug 9, 2026 | $0.02725 | $0.02779 | $0.02699 | $0.0275 | +0.92% | $60,351 | $177.61M |
| Aug 8, 2026 | $0.02712 | $0.02823 | $0.02712 | $0.02725 | +0.48% | $57,625 | $176.00M |
| Aug 7, 2026 | $0.02677 | $0.0272 | $0.02634 | $0.02712 | — | $56,656 | $175.16M |
Kaia Historical Data FAQ
Window highs, lows, best/worst days and volume for KaiaWhat is the all-time high for KAIA?
Kaia's record price is about $0.406698. It currently trades at $0.0323, roughly 92.1% below that peak. The all-time low on record is $0.02166246. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KAIA market cap?
Kaia has a market capitalisation of about $208.39M, on roughly $5.94M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KAIA change over this window?
Across 90 daily candles, close-to-close moved up 19.28%.
What were KAIA's high and low in this window?
In this sample, the highest trade print is about $0.06796 (Oct 9, 2026) and the lowest about $0.02165 (Aug 19, 2026).
What were KAIA's best and worst days in this window?
Best close-to-close day was about +63.51% (Oct 9, 2026); worst was -13.26% (Oct 12, 2026).