Open Price
$ 0.0561
High Price
$ 0.0969
Low Price
$ 0.0216
Close Price
$ 0.0299
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $ 0.0560 | $ 0.0569 | $ 0.0549 | $ 0.0553 | $ 28,957,930 |
| 2025-12-30 | $ 0.0557 | $ 0.0569 | $ 0.0555 | $ 0.0560 | $ 21,793,000 |
| 2025-12-29 | $ 0.0568 | $ 0.0580 | $ 0.0550 | $ 0.0557 | $ 32,388,383 |
| 2025-12-28 | $ 0.0580 | $ 0.0581 | $ 0.0561 | $ 0.0567 | $ 13,108,398 |
| 2025-12-27 | $ 0.0556 | $ 0.0582 | $ 0.0554 | $ 0.0579 | $ 14,901,911 |
| 2025-12-26 | $ 0.0555 | $ 0.0576 | $ 0.0542 | $ 0.0556 | $ 35,180,057 |
| 2025-12-25 | $ 0.0576 | $ 0.0581 | $ 0.0554 | $ 0.0555 | $ 16,628,618 |
| 2025-12-24 | $ 0.0585 | $ 0.0588 | $ 0.0563 | $ 0.0576 | $ 26,241,841 |
| 2025-12-23 | $ 0.0598 | $ 0.0600 | $ 0.0573 | $ 0.0585 | $ 34,867,296 |
| 2025-12-22 | $ 0.0593 | $ 0.0607 | $ 0.0590 | $ 0.0598 | $ 61,221,734 |
Today In History
Top Trending Coins
About Kaia Historical Price Data