What historical data is shown for KAIO?
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.
KAIO (KAIO) Historical Data
ETH
KAIO Historical Price Information — Daily KAIO Open, High, Low, Close & Volume
$0.02082
-2.16% 1D
Recently Viewed
1H-0.14%
1D-2.16%
1W-13.50%
1M+3.02%
KAIO (KAIO) has 90 days of daily open, high, low and close on file. Over that window KAIO ranged $0.01308 to $0.03602, closed at $0.02082 and is up 17.2% across the window.
KAIO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03602
Window low
$0.01308
First → last
+17.23%
Latest close
$0.02082
vs live
+0.00%
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.
KAIO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02089 | $0.02109 | $0.02076 | $0.02082 | -0.34% | $10,560 | $14.18M |
| Nov 3, 2026 | $0.02145 | $0.0216 | $0.02074 | $0.02089 | -2.61% | $56,326 | $14.23M |
| Nov 2, 2026 | $0.02166 | $0.02194 | $0.02142 | $0.02145 | -0.97% | $54,115 | $14.61M |
| Nov 1, 2026 | $0.02132 | $0.02226 | $0.02112 | $0.02166 | +1.59% | $52,950 | $14.76M |
| Oct 31, 2026 | $0.02176 | $0.02227 | $0.02109 | $0.02132 | -2.02% | $57,100 | $14.52M |
| Oct 30, 2026 | $0.02229 | $0.02251 | $0.02169 | $0.02176 | -2.38% | $55,544 | $14.82M |
| Oct 29, 2026 | $0.02307 | $0.02339 | $0.02228 | $0.02229 | -3.38% | $56,505 | $15.19M |
| Oct 28, 2026 | $0.02433 | $0.02443 | $0.02258 | $0.02307 | -5.18% | $53,095 | $15.72M |
| Oct 27, 2026 | $0.02504 | $0.02936 | $0.02401 | $0.02433 | -2.84% | $60,022 | $16.57M |
| Oct 26, 2026 | $0.02604 | $0.0264 | $0.02474 | $0.02504 | -3.84% | $55,374 | $17.06M |
| Oct 25, 2026 | $0.02703 | $0.02714 | $0.02599 | $0.02604 | -3.66% | $55,558 | $17.74M |
| Oct 24, 2026 | $0.02694 | $0.03059 | $0.02673 | $0.02703 | +0.33% | $57,461 | $18.41M |
| Oct 23, 2026 | $0.02846 | $0.02856 | $0.02681 | $0.02694 | -5.34% | $55,916 | $18.35M |
| Oct 22, 2026 | $0.02976 | $0.03009 | $0.02829 | $0.02846 | -4.37% | $57,367 | $19.39M |
| Oct 21, 2026 | $0.03016 | $0.0305 | $0.02946 | $0.02976 | -1.33% | $55,444 | $20.27M |
| Oct 20, 2026 | $0.02943 | $0.03179 | $0.02897 | $0.03016 | +2.48% | $57,353 | $20.55M |
| Oct 19, 2026 | $0.02882 | $0.03075 | $0.02815 | $0.02943 | +2.12% | $58,284 | $20.05M |
| Oct 18, 2026 | $0.03513 | $0.03526 | $0.02846 | $0.02882 | -17.96% | $57,387 | $19.63M |
| Oct 17, 2026 | $0.03602 | $0.03801 | $0.03315 | $0.03513 | -2.47% | $72,434 | $23.93M |
| Oct 16, 2026 | $0.03384 | $0.04486 | $0.03274 | $0.03602 | +6.44% | $72,400 | $24.54M |
| Oct 15, 2026 | $0.03217 | $0.04135 | $0.0290 | $0.03384 | +5.19% | $74,081 | $23.05M |
| Oct 14, 2026 | $0.02896 | $0.0383 | $0.02708 | $0.03217 | +11.08% | $62,223 | $21.92M |
| Oct 13, 2026 | $0.02759 | $0.0294 | $0.0260 | $0.02896 | +4.97% | $64,575 | $19.73M |
| Oct 12, 2026 | $0.02502 | $0.02988 | $0.02387 | $0.02759 | +10.27% | $58,522 | $18.80M |
| Oct 11, 2026 | $0.02501 | $0.02691 | $0.02341 | $0.02502 | +0.04% | $60,786 | $17.04M |
| Oct 10, 2026 | $0.02538 | $0.02953 | $0.02471 | $0.02501 | -1.46% | $60,243 | $17.04M |
| Oct 9, 2026 | $0.02465 | $0.02981 | $0.02334 | $0.02538 | +2.96% | $63,082 | $17.29M |
| Oct 8, 2026 | $0.02067 | $0.03173 | $0.01999 | $0.02465 | +19.25% | $67,413 | $16.79M |
| Oct 7, 2026 | $0.02248 | $0.02283 | $0.01965 | $0.02067 | -8.05% | $58,588 | $14.08M |
| Oct 6, 2026 | $0.02706 | $0.02807 | $0.02248 | $0.02248 | -16.93% | $60,309 | $15.31M |
| Oct 5, 2026 | $0.02021 | $0.03282 | $0.01961 | $0.02706 | +33.89% | $82,669 | $18.43M |
| Oct 4, 2026 | $0.01943 | $0.02069 | $0.01828 | $0.02021 | +4.01% | $60,032 | $13.77M |
| Oct 3, 2026 | $0.02179 | $0.02183 | $0.01796 | $0.01943 | -10.83% | $59,782 | $13.24M |
| Oct 2, 2026 | $0.0215 | $0.02377 | $0.02091 | $0.02179 | +1.35% | $62,782 | $14.84M |
| Oct 1, 2026 | $0.02423 | $0.02473 | $0.01993 | $0.0215 | -11.27% | $60,887 | $14.65M |
| Sep 30, 2026 | $0.02691 | $0.02992 | $0.02254 | $0.02423 | -9.96% | $70,268 | $16.51M |
| Sep 29, 2026 | $0.03305 | $0.0400 | $0.02459 | $0.02691 | -18.58% | $79,571 | $18.33M |
| Sep 28, 2026 | $0.01465 | $0.04442 | $0.01461 | $0.03305 | +125.60% | $189,209 | $22.52M |
| Sep 27, 2026 | $0.01496 | $0.01547 | $0.01454 | $0.01465 | -2.07% | $59,262 | $9.98M |
| Sep 26, 2026 | $0.01345 | $0.01731 | $0.01345 | $0.01496 | +11.23% | $65,868 | $10.19M |
| Sep 25, 2026 | $0.01322 | $0.01371 | $0.01301 | $0.01345 | +1.74% | $56,912 | $9.16M |
| Sep 24, 2026 | $0.01365 | $0.01391 | $0.01281 | $0.01322 | -3.15% | $54,745 | $9.01M |
| Sep 23, 2026 | $0.01353 | $0.01388 | $0.01344 | $0.01365 | +0.89% | $52,750 | $9.30M |
| Sep 22, 2026 | $0.01377 | $0.01388 | $0.01348 | $0.01353 | -1.74% | $57,003 | $9.22M |
| Sep 21, 2026 | $0.01356 | $0.0139 | $0.01313 | $0.01377 | +1.55% | $53,769 | $9.38M |
| Sep 20, 2026 | $0.01386 | $0.0141 | $0.01346 | $0.01356 | -2.16% | $55,250 | $9.24M |
| Sep 19, 2026 | $0.01355 | $0.01414 | $0.01342 | $0.01386 | +2.29% | $55,935 | $9.44M |
| Sep 18, 2026 | $0.01391 | $0.01394 | $0.0132 | $0.01355 | -2.59% | $54,277 | $9.23M |
| Sep 17, 2026 | $0.01396 | $0.01451 | $0.01362 | $0.01391 | -0.36% | $57,856 | $9.48M |
| Sep 16, 2026 | $0.0131 | $0.02175 | $0.01298 | $0.01396 | +6.56% | $80,329 | $9.51M |
| Sep 15, 2026 | $0.01308 | $0.01326 | $0.01265 | $0.0131 | +0.15% | $56,012 | $8.92M |
| Sep 14, 2026 | $0.01309 | $0.01317 | $0.01273 | $0.01308 | -0.08% | $56,605 | $8.91M |
| Sep 13, 2026 | $0.01393 | $0.01399 | $0.0125 | $0.01309 | -6.03% | $58,307 | $8.92M |
| Sep 12, 2026 | $0.01399 | $0.01442 | $0.01384 | $0.01393 | -0.43% | $55,458 | $9.49M |
| Sep 11, 2026 | $0.01393 | $0.0145 | $0.01389 | $0.01399 | +0.43% | $54,738 | $9.53M |
| Sep 10, 2026 | $0.01405 | $0.01462 | $0.0135 | $0.01393 | -0.85% | $56,659 | $9.49M |
| Sep 9, 2026 | $0.01424 | $0.01442 | $0.01388 | $0.01405 | -1.33% | $53,982 | $9.57M |
| Sep 8, 2026 | $0.01486 | $0.01513 | $0.01375 | $0.01424 | -4.17% | $56,897 | $9.70M |
| Sep 7, 2026 | $0.01576 | $0.01622 | $0.01482 | $0.01486 | -5.71% | $56,374 | $10.12M |
| Sep 6, 2026 | $0.01574 | $0.01692 | $0.01563 | $0.01576 | +0.13% | $55,471 | $10.74M |
| Sep 5, 2026 | $0.01672 | $0.01672 | $0.01515 | $0.01574 | -5.86% | $56,888 | $10.72M |
| Sep 4, 2026 | $0.01678 | $0.01775 | $0.01608 | $0.01672 | -0.36% | $59,778 | $11.39M |
| Sep 3, 2026 | $0.01744 | $0.01787 | $0.01597 | $0.01678 | -3.78% | $61,413 | $11.43M |
| Sep 2, 2026 | $0.01767 | $0.0186 | $0.01729 | $0.01744 | -1.30% | $56,202 | $11.88M |
| Sep 1, 2026 | $0.01808 | $0.01942 | $0.0175 | $0.01767 | -2.27% | $60,782 | $12.04M |
| Aug 31, 2026 | $0.01762 | $0.0189 | $0.0172 | $0.01808 | +2.61% | $61,066 | $12.32M |
| Aug 30, 2026 | $0.01753 | $0.01842 | $0.01634 | $0.01762 | +0.51% | $59,973 | $12.00M |
| Aug 29, 2026 | $0.0179 | $0.01875 | $0.0173 | $0.01753 | -2.07% | $58,858 | $11.94M |
| Aug 28, 2026 | $0.01771 | $0.02063 | $0.01757 | $0.0179 | +1.07% | $64,950 | $12.19M |
| Aug 27, 2026 | $0.01714 | $0.01779 | $0.01709 | $0.01771 | +3.33% | $60,954 | $12.06M |
| Aug 26, 2026 | $0.01784 | $0.01815 | $0.01663 | $0.01714 | -3.92% | $67,085 | $11.68M |
| Aug 25, 2026 | $0.01866 | $0.0207 | $0.01727 | $0.01784 | -4.39% | $62,947 | $12.15M |
| Aug 24, 2026 | $0.02077 | $0.02115 | $0.01748 | $0.01866 | -10.16% | $71,289 | $12.71M |
| Aug 23, 2026 | $0.01802 | $0.0250 | $0.01798 | $0.02077 | +15.26% | $70,746 | $14.15M |
| Aug 22, 2026 | $0.01743 | $0.01829 | $0.01729 | $0.01802 | +3.38% | $60,448 | $12.28M |
| Aug 21, 2026 | $0.0173 | $0.01816 | $0.01711 | $0.01743 | +0.75% | $63,631 | $11.87M |
| Aug 20, 2026 | $0.01685 | $0.0184 | $0.01665 | $0.0173 | +2.67% | $61,590 | $11.79M |
| Aug 19, 2026 | $0.01598 | $0.01776 | $0.0158 | $0.01685 | +5.44% | $60,994 | $11.48M |
| Aug 18, 2026 | $0.01773 | $0.01787 | $0.01559 | $0.01598 | -9.87% | $66,950 | $10.89M |
| Aug 17, 2026 | $0.01764 | $0.01872 | $0.0174 | $0.01773 | +0.51% | $63,567 | $12.08M |
| Aug 16, 2026 | $0.0178 | $0.01849 | $0.01738 | $0.01764 | -0.90% | $60,274 | $12.02M |
| Aug 15, 2026 | $0.01784 | $0.0190 | $0.01736 | $0.0178 | -0.22% | $65,842 | $12.13M |
| Aug 14, 2026 | $0.01761 | $0.01902 | $0.01666 | $0.01784 | +1.31% | $64,275 | $12.15M |
| Aug 13, 2026 | $0.01719 | $0.01854 | $0.01702 | $0.01761 | +2.44% | $63,898 | $12.00M |
| Aug 12, 2026 | $0.01836 | $0.01936 | $0.0170 | $0.01719 | -6.37% | $57,778 | $11.71M |
| Aug 11, 2026 | $0.01806 | $0.01836 | $0.01642 | $0.01836 | +1.66% | $59,548 | $12.51M |
| Aug 10, 2026 | $0.01661 | $0.02158 | $0.01651 | $0.01806 | +8.73% | $59,611 | $12.30M |
| Aug 9, 2026 | $0.01753 | $0.01865 | $0.01517 | $0.01661 | -5.25% | $62,994 | $11.32M |
| Aug 8, 2026 | $0.01776 | $0.01977 | $0.01718 | $0.01753 | -1.30% | $88,350 | $11.94M |
| Aug 7, 2026 | $0.01807 | $0.01987 | $0.0177 | $0.01776 | — | $103,519 | $12.10M |
KAIO Historical Data FAQ
Window highs, lows, best/worst days and volume for KAIOWhat is the all-time high for KAIO?
KAIO's record price is about $0.256622. It currently trades at $0.02082, roughly 91.9% below that peak. The all-time low on record is $0.01218833. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KAIO market cap?
KAIO has a market capitalisation of about $14.14M, on roughly $1.50M 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 KAIO change over this window?
Across 90 daily candles, close-to-close moved up 17.23%.
What were KAIO's high and low in this window?
In this sample, the highest trade print is about $0.04486 (Oct 16, 2026) and the lowest about $0.0125 (Sep 13, 2026).
What were KAIO's best and worst days in this window?
Best close-to-close day was about +125.60% (Sep 28, 2026); worst was -18.58% (Sep 29, 2026).