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
$0.0272
-1.23% 1D
Recently Viewed
1H+1.15%
1D-1.23%
1W-11.05%
1M+15.55%
Kaia (KAIA) has 90 days of daily open, high, low and close on file. Over that window KAIA ranged $0.02214 to $0.03727, closed at $0.02722 and is down 27.0% across the window.
Kaia — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03727
Window low
$0.02214
First → last
-26.97%
Latest close
$0.02722
vs live
-0.07%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02704 | $0.0276 | $0.02671 | $0.02722 | +0.67% | $46,148 | $174.78M |
| Sep 15, 2026 | $0.02895 | $0.02917 | $0.02658 | $0.02704 | -6.60% | $58,919 | $173.62M |
| Sep 14, 2026 | $0.02927 | $0.03039 | $0.02891 | $0.02895 | -1.09% | $91,680 | $185.88M |
| Sep 13, 2026 | $0.02928 | $0.03099 | $0.02913 | $0.02927 | -0.03% | $59,996 | $187.94M |
| Sep 12, 2026 | $0.02926 | $0.02969 | $0.02893 | $0.02928 | +0.07% | $62,466 | $188.00M |
| Sep 11, 2026 | $0.02814 | $0.03076 | $0.02812 | $0.02926 | +3.98% | $60,014 | $187.88M |
| Sep 10, 2026 | $0.03004 | $0.03011 | $0.02811 | $0.02814 | -6.32% | $58,146 | $180.68M |
| Sep 9, 2026 | $0.03188 | $0.03231 | $0.02966 | $0.03004 | -5.77% | $57,438 | $192.88M |
| Sep 8, 2026 | $0.03107 | $0.03188 | $0.03021 | $0.03188 | +2.61% | $59,326 | $204.70M |
| Sep 7, 2026 | $0.03145 | $0.03202 | $0.03065 | $0.03107 | -1.21% | $67,161 | $199.50M |
| Sep 6, 2026 | $0.03077 | $0.03168 | $0.03041 | $0.03145 | +2.21% | $68,937 | $201.94M |
| Sep 5, 2026 | $0.03044 | $0.03131 | $0.03033 | $0.03077 | +1.08% | $64,041 | $197.57M |
| Sep 4, 2026 | $0.03018 | $0.03088 | $0.02954 | $0.03044 | +0.86% | $62,464 | $195.45M |
| Sep 3, 2026 | $0.02887 | $0.03049 | $0.02883 | $0.03018 | +4.54% | $59,945 | $193.78M |
| Sep 2, 2026 | $0.02917 | $0.02917 | $0.02824 | $0.02887 | -1.03% | $62,416 | $185.37M |
| Sep 1, 2026 | $0.02937 | $0.03048 | $0.02874 | $0.02917 | -0.68% | $56,724 | $187.30M |
| Aug 31, 2026 | $0.02847 | $0.02967 | $0.02822 | $0.02937 | +3.16% | $71,722 | $188.58M |
| Aug 30, 2026 | $0.02968 | $0.03058 | $0.02801 | $0.02847 | -4.08% | $63,704 | $182.80M |
| Aug 29, 2026 | $0.02987 | $0.03008 | $0.02915 | $0.02968 | -0.64% | $57,284 | $190.57M |
| Aug 28, 2026 | $0.03259 | $0.03338 | $0.02973 | $0.02987 | -8.35% | $62,167 | $191.79M |
| Aug 27, 2026 | $0.03256 | $0.0335 | $0.03152 | $0.03259 | +0.09% | $58,064 | $209.26M |
| Aug 26, 2026 | $0.03204 | $0.03343 | $0.03142 | $0.03256 | +1.62% | $66,710 | $209.06M |
| Aug 25, 2026 | $0.03184 | $0.0342 | $0.03166 | $0.03204 | +0.63% | $72,103 | $205.73M |
| Aug 24, 2026 | $0.03253 | $0.03258 | $0.03084 | $0.03184 | -2.12% | $69,224 | $204.44M |
| Aug 23, 2026 | $0.03188 | $0.03418 | $0.0304 | $0.03253 | +2.04% | $96,527 | $208.87M |
| Aug 22, 2026 | $0.03083 | $0.03471 | $0.03015 | $0.03188 | +3.41% | $98,961 | $204.70M |
| Aug 21, 2026 | $0.02706 | $0.03089 | $0.02652 | $0.03083 | +13.93% | $89,313 | $197.96M |
| Aug 20, 2026 | $0.02458 | $0.0273 | $0.02443 | $0.02706 | +10.09% | $75,167 | $173.75M |
| Aug 19, 2026 | $0.02214 | $0.02488 | $0.02165 | $0.02458 | +11.02% | $61,725 | $157.83M |
| Aug 18, 2026 | $0.02355 | $0.02395 | $0.02211 | $0.02214 | -5.99% | $63,783 | $142.16M |
| Aug 17, 2026 | $0.02353 | $0.02398 | $0.0232 | $0.02355 | +0.08% | $77,311 | $151.21M |
| Aug 16, 2026 | $0.02443 | $0.02459 | $0.02345 | $0.02353 | -3.68% | $62,335 | $151.08M |
| Aug 15, 2026 | $0.02535 | $0.02549 | $0.02431 | $0.02443 | -3.63% | $61,547 | $156.86M |
| Aug 14, 2026 | $0.02585 | $0.0260 | $0.02511 | $0.02535 | -1.93% | $60,016 | $162.77M |
| Aug 13, 2026 | $0.02604 | $0.0264 | $0.0257 | $0.02585 | -0.73% | $60,440 | $165.98M |
| Aug 12, 2026 | $0.02704 | $0.0272 | $0.02602 | $0.02604 | -3.70% | $54,023 | $167.20M |
| Aug 11, 2026 | $0.02675 | $0.02782 | $0.02591 | $0.02704 | +1.08% | $57,990 | $173.62M |
| Aug 10, 2026 | $0.0275 | $0.0275 | $0.02652 | $0.02675 | -2.73% | $58,990 | $171.76M |
| Aug 9, 2026 | $0.02725 | $0.02779 | $0.02699 | $0.0275 | +0.92% | $60,351 | $176.57M |
| Aug 8, 2026 | $0.02712 | $0.02823 | $0.02712 | $0.02725 | +0.48% | $57,625 | $174.97M |
| Aug 7, 2026 | $0.02677 | $0.0272 | $0.02634 | $0.02712 | +1.31% | $56,656 | $174.13M |
| Aug 6, 2026 | $0.02716 | $0.02718 | $0.02627 | $0.02677 | -1.44% | $59,762 | $171.89M |
| Aug 5, 2026 | $0.02684 | $0.02742 | $0.02666 | $0.02716 | +1.19% | $56,210 | $174.39M |
| Aug 4, 2026 | $0.02606 | $0.0272 | $0.02603 | $0.02684 | +2.99% | $57,817 | $172.34M |
| Aug 3, 2026 | $0.02637 | $0.0264 | $0.0256 | $0.02606 | -1.18% | $58,454 | $167.33M |
| Aug 2, 2026 | $0.02634 | $0.02689 | $0.02619 | $0.02637 | +0.11% | $59,694 | $169.32M |
| Aug 1, 2026 | $0.02606 | $0.02729 | $0.0260 | $0.02634 | +1.07% | $64,806 | $169.13M |
| Jul 31, 2026 | $0.02705 | $0.02744 | $0.02569 | $0.02606 | -3.66% | $58,693 | $167.33M |
| Jul 30, 2026 | $0.02597 | $0.02808 | $0.02576 | $0.02705 | +4.16% | $70,729 | $173.69M |
| Jul 29, 2026 | $0.02665 | $0.02689 | $0.02523 | $0.02597 | -2.55% | $60,391 | $166.75M |
| Jul 28, 2026 | $0.02644 | $0.02722 | $0.0256 | $0.02665 | +0.79% | $59,912 | $171.12M |
| Jul 27, 2026 | $0.03017 | $0.0302 | $0.02589 | $0.02644 | -12.36% | $62,730 | $169.77M |
| Jul 26, 2026 | $0.02984 | $0.03047 | $0.02969 | $0.03017 | +1.11% | $61,955 | $193.72M |
| Jul 25, 2026 | $0.03135 | $0.03142 | $0.0296 | $0.02984 | -4.82% | $264,392 | $191.60M |
| Jul 24, 2026 | $0.03135 | $0.03221 | $0.03108 | $0.03135 | +0.00% | $145,937 | $201.29M |
| Jul 23, 2026 | $0.03214 | $0.03258 | $0.03116 | $0.03135 | -2.46% | $84,294 | $201.29M |
| Jul 22, 2026 | $0.03287 | $0.03309 | $0.03178 | $0.03214 | -2.22% | $80,055 | $206.37M |
| Jul 21, 2026 | $0.03236 | $0.03298 | $0.03228 | $0.03287 | +1.58% | $74,900 | $211.05M |
| Jul 20, 2026 | $0.03248 | $0.03261 | $0.03106 | $0.03236 | -0.37% | $71,290 | $207.78M |
| Jul 19, 2026 | $0.03295 | $0.03317 | $0.03244 | $0.03248 | -1.43% | $61,391 | $208.55M |
| Jul 18, 2026 | $0.03303 | $0.03397 | $0.03268 | $0.03295 | -0.24% | $59,922 | $211.57M |
| Jul 17, 2026 | $0.03372 | $0.03383 | $0.03283 | $0.03303 | -2.05% | $61,249 | $212.08M |
| Jul 16, 2026 | $0.03382 | $0.03458 | $0.03351 | $0.03372 | -0.30% | $59,116 | $216.51M |
| Jul 15, 2026 | $0.03412 | $0.03462 | $0.03369 | $0.03382 | -0.88% | $87,027 | $217.15M |
| Jul 14, 2026 | $0.03387 | $0.03449 | $0.03355 | $0.03412 | +0.74% | $57,821 | $219.08M |
| Jul 13, 2026 | $0.03484 | $0.03533 | $0.03339 | $0.03387 | -2.78% | $55,378 | $217.48M |
| Jul 12, 2026 | $0.03459 | $0.03578 | $0.03415 | $0.03484 | +0.72% | $64,582 | $223.70M |
| Jul 11, 2026 | $0.03477 | $0.03545 | $0.03454 | $0.03459 | -0.52% | $55,699 | $222.10M |
| Jul 10, 2026 | $0.03469 | $0.03555 | $0.0346 | $0.03477 | +0.23% | $65,377 | $223.25M |
| Jul 9, 2026 | $0.03428 | $0.03519 | $0.03394 | $0.03469 | +1.20% | $71,098 | $222.74M |
| Jul 8, 2026 | $0.03458 | $0.03523 | $0.03376 | $0.03428 | -0.87% | $93,079 | $220.11M |
| Jul 7, 2026 | $0.03507 | $0.03529 | $0.03408 | $0.03458 | -1.40% | $66,073 | $222.03M |
| Jul 6, 2026 | $0.03568 | $0.03595 | $0.03388 | $0.03507 | -1.71% | $71,782 | $225.18M |
| Jul 5, 2026 | $0.03563 | $0.03585 | $0.03507 | $0.03568 | +0.14% | $60,577 | $229.10M |
| Jul 4, 2026 | $0.03594 | $0.03609 | $0.0352 | $0.03563 | -0.86% | $58,356 | $228.78M |
| Jul 3, 2026 | $0.03553 | $0.03622 | $0.0352 | $0.03594 | +1.15% | $57,747 | $230.77M |
| Jul 2, 2026 | $0.03488 | $0.0360 | $0.03458 | $0.03553 | +1.86% | $96,637 | $228.13M |
| Jul 1, 2026 | $0.03498 | $0.0355 | $0.03427 | $0.03488 | -0.29% | $64,412 | $223.96M |
| Jun 30, 2026 | $0.03606 | $0.0366 | $0.03454 | $0.03498 | -3.00% | $67,570 | $224.60M |
| Jun 29, 2026 | $0.03428 | $0.03649 | $0.03394 | $0.03606 | +5.19% | $78,664 | $231.54M |
| Jun 28, 2026 | $0.03469 | $0.03488 | $0.03364 | $0.03428 | -1.18% | $57,596 | $220.11M |
| Jun 27, 2026 | $0.03507 | $0.03584 | $0.03464 | $0.03469 | -1.08% | $56,445 | $222.74M |
| Jun 26, 2026 | $0.03363 | $0.03538 | $0.03264 | $0.03507 | +4.28% | $68,171 | $225.18M |
| Jun 25, 2026 | $0.03443 | $0.03502 | $0.0324 | $0.03363 | -2.32% | $60,212 | $215.93M |
| Jun 24, 2026 | $0.03666 | $0.03822 | $0.03258 | $0.03443 | -6.08% | $74,098 | $221.07M |
| Jun 23, 2026 | $0.03713 | $0.03791 | $0.03494 | $0.03666 | -1.27% | $59,156 | $235.39M |
| Jun 22, 2026 | $0.03676 | $0.03785 | $0.03667 | $0.03713 | +1.01% | $59,952 | $238.41M |
| Jun 21, 2026 | $0.03725 | $0.03769 | $0.03667 | $0.03676 | -1.32% | $61,697 | $236.03M |
| Jun 20, 2026 | $0.03727 | $0.03769 | $0.0367 | $0.03725 | -0.05% | $61,654 | $239.18M |
| Jun 19, 2026 | $0.03723 | $0.0377 | $0.03667 | $0.03727 | — | $61,902 | $239.31M |
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 $0.0272, roughly 93.3% 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 $175.28M, on roughly $5.59M 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 down 26.97%.
What were KAIA's high and low in this window?
In this sample, the highest trade print is about $0.03822 (Jun 24, 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 +13.93% (Aug 21, 2026); worst was -12.36% (Jul 27, 2026).