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
⇄ NEW ON COINBASE
ETH
KAIO Historical Price Information — Daily KAIO Open, High, Low, Close & Volume
$0.014102
+10.70% 1D
Recently Viewed
1H-1.33%
1D+10.70%
1W-1.12%
1M-20.28%
KAIO (KAIO) has 90 days of daily open, high, low and close on file. Over that window KAIO ranged $0.01301 to $0.03068, closed at $0.01415 and is down 48.5% across the window.
KAIO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03068
Window low
$0.01301
First → last
-48.45%
Latest close
$0.01415
vs live
-0.34%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0131 | $0.02175 | $0.01298 | $0.01415 | +8.02% | $68,535 | $9.64M |
| 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 | -1.72% | $103,519 | $12.10M |
| Aug 6, 2026 | $0.01841 | $0.02142 | $0.0174 | $0.01807 | -1.85% | $97,754 | $12.31M |
| Aug 5, 2026 | $0.01832 | $0.02053 | $0.01728 | $0.01841 | +0.49% | $87,899 | $12.54M |
| Aug 4, 2026 | $0.01727 | $0.0191 | $0.01663 | $0.01832 | +6.08% | $69,700 | $12.48M |
| Aug 3, 2026 | $0.01577 | $0.01947 | $0.01576 | $0.01727 | +9.51% | $59,179 | $11.77M |
| Aug 2, 2026 | $0.01486 | $0.0165 | $0.01434 | $0.01577 | +6.12% | $55,809 | $10.74M |
| Aug 1, 2026 | $0.01496 | $0.01532 | $0.01468 | $0.01486 | -0.67% | $57,518 | $10.12M |
| Jul 31, 2026 | $0.01685 | $0.01703 | $0.01467 | $0.01496 | -11.22% | $65,046 | $10.19M |
| Jul 30, 2026 | $0.01541 | $0.0217 | $0.01464 | $0.01685 | +9.34% | $66,356 | $11.48M |
| Jul 29, 2026 | $0.01438 | $0.01564 | $0.01356 | $0.01541 | +7.16% | $56,831 | $10.50M |
| Jul 28, 2026 | $0.01352 | $0.01637 | $0.01322 | $0.01438 | +6.36% | $72,679 | $9.80M |
| Jul 27, 2026 | $0.0172 | $0.01736 | $0.01342 | $0.01352 | -21.40% | $77,490 | $9.21M |
| Jul 26, 2026 | $0.01301 | $0.02299 | $0.01274 | $0.0172 | +32.21% | $66,907 | $11.72M |
| Jul 25, 2026 | $0.01403 | $0.0146 | $0.01218 | $0.01301 | -7.27% | $61,279 | $8.86M |
| Jul 24, 2026 | $0.01358 | $0.01446 | $0.01313 | $0.01403 | +3.31% | $56,119 | $9.56M |
| Jul 23, 2026 | $0.01309 | $0.01473 | $0.01303 | $0.01358 | +3.74% | $58,609 | $9.25M |
| Jul 22, 2026 | $0.01305 | $0.01431 | $0.01223 | $0.01309 | +0.31% | $57,915 | $8.92M |
| Jul 21, 2026 | $0.01516 | $0.01547 | $0.01255 | $0.01305 | -13.92% | $59,237 | $8.89M |
| Jul 20, 2026 | $0.01587 | $0.01625 | $0.0150 | $0.01516 | -4.47% | $55,216 | $10.33M |
| Jul 19, 2026 | $0.01565 | $0.01657 | $0.01514 | $0.01587 | +1.41% | $58,252 | $10.81M |
| Jul 18, 2026 | $0.01616 | $0.01718 | $0.01547 | $0.01565 | -3.16% | $61,006 | $10.66M |
| Jul 17, 2026 | $0.01902 | $0.01976 | $0.01597 | $0.01616 | -15.04% | $61,833 | $11.01M |
| Jul 16, 2026 | $0.01915 | $0.01937 | $0.01825 | $0.01902 | -0.68% | $60,147 | $12.96M |
| Jul 15, 2026 | $0.0210 | $0.0213 | $0.0186 | $0.01915 | -8.81% | $87,785 | $13.05M |
| Jul 14, 2026 | $0.02027 | $0.02135 | $0.01934 | $0.0210 | +3.60% | $64,889 | $14.31M |
| Jul 13, 2026 | $0.02072 | $0.0216 | $0.01939 | $0.02027 | -2.17% | $67,836 | $13.81M |
| Jul 12, 2026 | $0.02042 | $0.02195 | $0.02004 | $0.02072 | +1.47% | $63,793 | $14.12M |
| Jul 11, 2026 | $0.0211 | $0.02186 | $0.01991 | $0.02042 | -3.22% | $70,922 | $13.91M |
| Jul 10, 2026 | $0.02017 | $0.02182 | $0.01962 | $0.0211 | +4.61% | $65,108 | $14.37M |
| Jul 9, 2026 | $0.02024 | $0.02067 | $0.01872 | $0.02017 | -0.35% | $59,210 | $13.74M |
| Jul 8, 2026 | $0.02082 | $0.02165 | $0.01947 | $0.02024 | -2.79% | $61,180 | $13.79M |
| Jul 7, 2026 | $0.02204 | $0.02353 | $0.02002 | $0.02082 | -5.54% | $58,968 | $14.18M |
| Jul 6, 2026 | $0.02132 | $0.02561 | $0.02017 | $0.02204 | +3.38% | $61,949 | $15.01M |
| Jul 5, 2026 | $0.02006 | $0.03328 | $0.02004 | $0.02132 | +6.28% | $59,636 | $14.52M |
| Jul 4, 2026 | $0.02138 | $0.02219 | $0.01994 | $0.02006 | -6.17% | $57,349 | $13.67M |
| Jul 3, 2026 | $0.0227 | $0.02367 | $0.02138 | $0.02138 | -5.81% | $57,671 | $14.57M |
| Jul 2, 2026 | $0.02309 | $0.02315 | $0.02227 | $0.0227 | -1.69% | $57,407 | $15.46M |
| Jul 1, 2026 | $0.02351 | $0.02504 | $0.02262 | $0.02309 | -1.79% | $59,122 | $15.73M |
| Jun 30, 2026 | $0.02664 | $0.0400 | $0.02257 | $0.02351 | -11.75% | $66,383 | $16.02M |
| Jun 29, 2026 | $0.02624 | $0.02926 | $0.02536 | $0.02664 | +1.52% | $61,434 | $18.15M |
| Jun 28, 2026 | $0.02532 | $0.0269 | $0.02436 | $0.02624 | +3.63% | $62,121 | $17.88M |
| Jun 27, 2026 | $0.02575 | $0.0325 | $0.02186 | $0.02532 | -1.67% | $82,700 | $17.25M |
| Jun 26, 2026 | $0.02559 | $0.02647 | $0.02397 | $0.02575 | +0.63% | $55,402 | $17.54M |
| Jun 25, 2026 | $0.02403 | $0.02613 | $0.02389 | $0.02559 | +6.49% | $57,373 | $17.43M |
| Jun 24, 2026 | $0.0256 | $0.02692 | $0.02331 | $0.02403 | -6.13% | $55,395 | $16.37M |
| Jun 23, 2026 | $0.02952 | $0.03082 | $0.0253 | $0.0256 | -13.28% | $57,775 | $17.44M |
| Jun 22, 2026 | $0.03013 | $0.03114 | $0.02807 | $0.02952 | -2.02% | $61,032 | $20.11M |
| Jun 21, 2026 | $0.03068 | $0.03523 | $0.02776 | $0.03013 | -1.79% | $65,200 | $20.53M |
| Jun 20, 2026 | $0.02745 | $0.03151 | $0.02671 | $0.03068 | +11.77% | $68,738 | $20.90M |
| Jun 19, 2026 | $0.02618 | $0.02848 | $0.02616 | $0.02745 | — | $60,355 | $18.70M |
KAIO Historical Data FAQ
Window highs, lows, best/worst days and volume for KAIOWhat is the KAIO market cap?
KAIO has a market capitalisation of about $12.08M, 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 down 48.45%.
What were KAIO's high and low in this window?
In this sample, the highest trade print is about $0.0400 (Jun 30, 2026) and the lowest about $0.01218 (Jul 25, 2026).
What were KAIO's best and worst days in this window?
Best close-to-close day was about +32.21% (Jul 26, 2026); worst was -21.40% (Jul 27, 2026).
When was KAIO's highest volume day in this window?
The largest volume bar in this sample is about $103,519 on Aug 7, 2026 (exchange quote or base volume, depending on venue).