Dark

KAIAUSD
KAIA / United States dollar
crypto Composite

Real-time

Aug 11, 2026 8:54:02 PM EDT

0.027070USD+1.500%(+0.000400)21,024KAIA572USD

0.024920Bid 0.037000Ask 0.012080Spread

Composite
0.027070 Bitfinex
0.027070 OKX
0.027120

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	0.027070	0.027070	0.027070	0.027070	+1.109%	83	0.000%
2026-08-11	0.027385	0.027590	0.026773	0.026773	+0.386%	20,780	+1.109%
2026-08-10	0.026961	0.027090	0.026587	0.026670	-2.204%	538	+1.500%
2026-08-09	0.027150	0.027320	0.027150	0.027271	+0.004%	100	-0.737%
2026-08-08	0.027385	0.027965	0.027270	0.027270	+1.075%	1,590	-0.733%
2026-08-07	0.026980	0.026980	0.026980	0.026980	+0.634%	358	+0.334%
2026-08-06	0.026773	0.026836	0.026587	0.026810	-0.223%	1,603	+0.970%
2026-08-05	0.026990	0.028090	0.026870	0.026870	+1.857%	9,879	+0.744%
2026-08-04	0.026632	0.027386	0.026380	0.026380	+2.371%	1,151	+2.616%
2026-08-03	0.026037	0.026190	0.025769	0.025769	-1.911%	2,033	+5.049%
2026-08-02	0.026410	0.026490	0.026270	0.026271	-0.500%	30,990	+3.041%
2026-08-01	0.026079	0.027195	0.025991	0.026403	+2.421%	1,501	+2.526%
2026-07-31	0.026961	0.026961	0.025779	0.025779	-4.451%	4,202	+5.008%
2026-07-30	0.026070	0.027965	0.025920	0.026980	+6.556%	55,629	+0.334%
2026-07-29	0.026780	0.026780	0.025320	0.025320	-5.097%	8,386	+6.912%
2026-07-28	0.026370	0.027150	0.025676	0.026680	+2.470%	62,895	+1.462%
2026-07-27	0.030190	0.030190	0.026037	0.026037	-13.756%	219,970	+3.967%
2026-07-26	0.030190	0.030450	0.029700	0.030190	+1.037%	28,395	-10.335%
2026-07-25	0.030997	0.031189	0.029727	0.029880	-4.274%	87,817	-9.404%
2026-07-24	0.031470	0.031870	0.031214	0.031214	-0.561%	24,857	-13.276%
2026-07-23	0.032360	0.032370	0.031390	0.031390	-1.518%	1,343	-13.762%
2026-07-22	0.032920	0.032920	0.031874	0.031874	-2.915%	71	-15.072%
2026-07-21	0.032470	0.032831	0.032260	0.032831	+1.770%	1,009	-17.547%
2026-07-20	0.032380	0.032590	0.031433	0.032260	-2.361%	102,280	-16.088%
2026-07-19	0.032970	0.033050	0.032548	0.033040	-0.751%	5,202	-18.069%
2026-07-18	0.032861	0.033460	0.032660	0.033290	+1.093%	21,286	-18.684%
2026-07-17	0.033469	0.033469	0.032850	0.032930	-2.401%	21,014	-17.795%
2026-07-16	0.033849	0.034420	0.033530	0.033740	-0.325%	431	-19.769%
2026-07-15	0.033951	0.034340	0.033760	0.033850	-0.820%	25,034	-20.030%
2026-07-14	0.033780	0.034400	0.033620	0.034130	+1.457%	105,600	-20.686%
2026-07-13	0.034416	0.034416	0.033640	0.033640	-3.527%	21,835	-19.530%
2026-07-12	0.034416	0.035449	0.034091	0.034870	-0.881%	76,069	-22.369%
2026-07-11	0.034890	0.035210	0.034710	0.035180	+1.208%	49,529	-23.053%
2026-07-10	0.034940	0.035449	0.034760	0.034760	+1.223%	93,144	-22.123%
2026-07-09	0.034549	0.034958	0.033971	0.034340	+0.852%	117,546	-21.171%
2026-07-08	0.034177	0.034250	0.033830	0.034050	-1.218%	141,636	-20.499%
2026-07-07	0.034380	0.035140	0.034270	0.034470	+0.496%	80,989	-21.468%
2026-07-06	0.035260	0.035830	0.034070	0.034300	-2.335%	162,311	-21.079%
2026-07-05	0.035160	0.035500	0.035120	0.035120	-2.145%	19,969	-22.921%
2026-07-04	0.035950	0.035950	0.035250	0.035890	-0.084%	104,575	-24.575%
2026-07-03	0.035451	0.035920	0.035130	0.035920	+0.899%	351,601	-24.638%
2026-07-02	0.034840	0.035947	0.034770	0.035600	+1.079%	156,720	-23.961%
2026-07-01	0.034970	0.035280	0.034416	0.035220	-1.206%	177,541	-23.140%
2026-06-30	0.035900	0.036452	0.034460	0.035650	-0.475%	294,889	-24.067%
2026-06-29	0.033940	0.036600	0.033940	0.035820	+5.695%	477,030	-24.428%
2026-06-28	0.034670	0.034760	0.033704	0.033890	-4.211%	261,762	-20.124%
2026-06-27	0.035203	0.035698	0.034670	0.035380	+2.136%	117,957	-23.488%
2026-06-26	0.033960	0.035080	0.032776	0.034640	+3.465%	652,965	-21.853%
2026-06-25	0.034230	0.034960	0.032548	0.033480	-1.268%	444,896	-19.146%
2026-06-24	0.036480	0.038200	0.032650	0.033910	-7.476%	501,119	-20.171%
2026-06-23	0.037090	0.037620	0.035144	0.036650	-1.026%	178,702	-26.139%
2026-06-22	0.036950	0.038350	0.036920	0.037030	-0.269%	413,172	-26.897%
2026-06-21	0.037490	0.037600	0.036820	0.037130	+0.297%	196,631	-27.094%
2026-06-20	0.037330	0.037560	0.036640	0.037020	-1.280%	195,895	-26.877%
2026-06-19	0.037050	0.037560	0.036960	0.037500	-0.610%	369,185	-27.813%
2026-06-18	0.037660	0.038280	0.036860	0.037730	-1.437%	239,912	-28.253%
2026-06-17	0.039360	0.039360	0.037370	0.038280	-0.052%	429,017	-29.284%
2026-06-16	0.038750	0.038970	0.038040	0.038300	-2.866%	396,767	-29.321%
2026-06-15	0.038630	0.040473	0.036903	0.039430	+4.174%	843,206	-31.347%
2026-06-14	0.037223	0.039180	0.036453	0.037850	+3.246%	494,720	-28.481%
2026-06-13	0.036646	0.037110	0.035887	0.036660	-1.637%	19,193	-26.159%
2026-06-12	0.037190	0.038544	0.036310	0.037270	+0.648%	51,427	-27.368%
2026-06-11	0.035170	0.038544	0.033940	0.037030	+5.589%	712,741	-26.897%
2026-06-10	0.036690	0.036708	0.034900	0.035070	-5.267%	384,516	-22.812%
2026-06-09	0.036903	0.037270	0.035887	0.037020	-2.193%	361,005	-26.877%
2026-06-08	0.037679	0.038390	0.036510	0.037850	+2.408%	381,102	-28.481%
2026-06-07	0.036520	0.038277	0.035887	0.036960	-0.135%	200,165	-26.759%
2026-06-06	0.038277	0.038277	0.035390	0.037010	+0.407%	65,467	-26.858%
2026-06-05	0.040620	0.040620	0.036392	0.036860	-10.054%	87,955	-26.560%
2026-06-04	0.042725	0.042796	0.040406	0.040980	-2.452%	59,376	-33.943%
2026-06-03	0.044380	0.044790	0.041840	0.042010	-4.379%	202,820	-35.563%
2026-06-02	0.047960	0.047960	0.043934	0.043934	-6.841%	235,989	-38.385%
2026-06-01	0.047890	0.048590	0.046720	0.047160	-0.966%	780,602	-42.600%
2026-05-31	0.048370	0.048730	0.047437	0.047620	-1.489%	618,201	-43.154%
2026-05-30	0.049060	0.049894	0.048210	0.048340	-1.508%	773,197	-44.001%
2026-05-29	0.048680	0.049419	0.047510	0.049080	+0.122%	898,736	-44.845%
2026-05-28	0.047480	0.049548	0.046080	0.049020	+3.265%	770,762	-44.778%
2026-05-27	0.048780	0.049060	0.047360	0.047470	-4.004%	741,507	-42.975%
2026-05-26	0.050310	0.050310	0.048440	0.049450	-4.537%	884,234	-45.258%
2026-05-25	0.051400	0.051800	0.050160	0.051800	+0.739%	412,289	-47.741%
2026-05-24	0.052390	0.052710	0.050865	0.051420	-1.777%	915,414	-47.355%
2026-05-23	0.052520	0.052700	0.050280	0.052350	-0.927%	453,810	-48.290%
2026-05-22	0.053760	0.055360	0.051940	0.052840	-1.252%	1,455,917	-48.770%
2026-05-21	0.051370	0.053874	0.051291	0.053510	+3.883%	937,247	-49.411%
2026-05-20	0.050040	0.052027	0.049811	0.051510	+2.040%	1,130,200	-47.447%
2026-05-19	0.051221	0.052391	0.049121	0.050480	-2.960%	214,121	-46.375%
2026-05-18	0.051090	0.054251	0.050511	0.052020	+3.978%	260,229	-47.962%
2026-05-17	0.046210	0.058170	0.046210	0.050030	+8.454%	356,691	-45.892%
2026-05-16	0.045493	0.046130	0.045310	0.046130	-0.410%	236	-41.318%
2026-05-15	0.046556	0.047540	0.045710	0.046320	-1.823%	47,171	-41.559%
2026-05-14	0.047200	0.047950	0.046562	0.047180	-0.083%	89,076	-42.624%
2026-05-13	0.048521	0.049230	0.046455	0.047219	-0.044%	15,192	-42.671%
2026-05-12	0.048640	0.048640	0.047030	0.047240	-2.598%	31,718	-42.697%
2026-05-11	0.049220	0.049340	0.048190	0.048500	-0.533%	66,927	-44.186%
2026-05-10	0.048790	0.049894	0.048700	0.048760	+0.123%	75,202	-44.483%
2026-05-09	0.048810	0.048960	0.048460	0.048700	+3.882%	31,259	-44.415%
2026-05-08	0.046800	0.048970	0.046750	0.046880	-0.446%	42,350	-42.257%
2026-05-07	0.046455	0.047090	0.046340	0.047090	-0.296%	10,902	-42.514%
2026-05-06	0.047186	0.048140	0.046930	0.047230	+1.635%	85,675	-42.685%
2026-05-05	0.046440	0.046910	0.046440	0.046470	+0.584%	62,097	-41.747%
2026-05-04	0.045920	0.046220	0.045840	0.046200	-1.660%	58,882	-41.407%
2026-04-29	0.046780	0.047209	0.045177	0.046980	-0.403%	723	-42.380%
2026-04-28	0.047080	0.047599	0.046940	0.047170	-0.148%	61,720	-42.612%
2026-04-27	0.048610	0.048760	0.047108	0.047240	-3.395%	24,992	-42.697%
2026-04-26	0.048900	0.048900	0.048900	0.048900	+0.390%	4,472	-44.642%
2026-04-25	0.048861	0.049203	0.048560	0.048710	+0.786%	18,727	-44.426%
2026-04-24	0.047990	0.048380	0.047870	0.048330	+1.406%	49,289	-43.989%
2026-04-23	0.047437	0.047750	0.047437	0.047660	-1.182%	252	-43.202%
2026-04-21	0.048360	0.048770	0.048160	0.048230	-1.291%	1,267	-43.873%
2026-04-20	0.048521	0.048861	0.048521	0.048861	+1.624%	1	-44.598%
2026-04-19	0.048780	0.048780	0.047108	0.048080	-2.276%	67,439	-43.698%
2026-04-18	0.051170	0.051410	0.049000	0.049200	-6.393%	231,154	-44.980%
2026-04-17	0.048360	0.052560	0.047750	0.052560	+9.136%	695,990	-48.497%
2026-04-16	0.047470	0.048184	0.047470	0.048160	+3.148%	10,642	-43.792%
2026-04-15	0.046680	0.046860	0.046620	0.046690	-2.465%	40,564	-42.022%
2026-04-14	0.047870	0.047870	0.047870	0.047870	+0.044%	10,432	-43.451%
2026-04-13	0.046455	0.047849	0.045850	0.047849	+2.132%	21,637	-43.426%
2026-04-12	0.046780	0.046850	0.046780	0.046850	-1.638%	15	-42.220%
2026-04-11	0.047760	0.047760	0.047440	0.047630	+0.316%	66,878	-43.166%
2026-04-10	0.047260	0.048221	0.047101	0.047480	-0.147%	25,620	-42.987%
2026-04-09	0.046780	0.047550	0.046550	0.047550	+1.516%	391	-43.070%
2026-04-08	0.047108	0.050040	0.046840	0.046840	-3.063%	61,257	-42.208%
2026-04-07	0.048521	0.049400	0.045253	0.048320	-0.678%	1,515	-43.978%
2026-04-06	0.047186	0.048861	0.047108	0.048650	+4.534%	57	-44.358%
2026-04-05	0.047437	0.047437	0.045811	0.046540	-4.160%	241	-41.835%
2026-04-04	0.048104	0.048560	0.047770	0.048560	-2.176%	35	-44.255%
2026-04-03	0.048650	0.049640	0.048650	0.049640	+3.871%	27	-45.467%
2026-04-02	0.046780	0.049320	0.046710	0.047790	-0.188%	31,089	-43.356%
2026-04-01	0.047186	0.047930	0.047090	0.047880	+2.181%	1,539	-43.463%
2026-03-31	0.045800	0.046858	0.044960	0.046858	+2.736%	15,093	-42.230%
2026-03-30	0.045910	0.046210	0.045300	0.045610	+1.627%	24,380	-40.649%
2026-03-29	0.046039	0.046460	0.044863	0.044880	-2.625%	2,472	-39.684%
2026-03-28	0.046090	0.046090	0.046090	0.046090	+0.065%	445	-41.267%
2026-03-27	0.048520	0.048520	0.045811	0.046060	-5.109%	358	-41.229%
2026-03-26	0.050511	0.050511	0.048400	0.048540	-6.257%	1,427	-44.232%
2026-03-25	0.051665	0.052027	0.050910	0.051780	+3.976%	16	-47.721%
2026-03-23	0.049811	0.051306	0.049340	0.049800	-2.180%	828	-45.643%
2026-03-22	0.050511	0.051420	0.050160	0.050910	-0.469%	631	-46.828%
2026-03-21	0.050865	0.051160	0.050865	0.051150	+0.157%	20	-47.077%
2026-03-20	0.052260	0.052260	0.050950	0.051070	-0.931%	19,519	-46.994%
2026-03-19	0.052670	0.052670	0.051070	0.051550	-3.645%	670	-47.488%
2026-03-18	0.054950	0.054950	0.053039	0.053500	-2.639%	18,986	-49.402%
2026-03-17	0.056176	0.056569	0.054780	0.054950	-1.499%	656	-50.737%
2026-03-16	0.054350	0.055786	0.054350	0.055786	+2.416%	35,461	-51.475%
2026-03-15	0.053990	0.054470	0.053850	0.054470	-0.402%	12,935	-50.303%
2026-03-13	0.055000	0.055540	0.053650	0.054690	+0.459%	88,218	-50.503%
2026-03-12	0.054160	0.054740	0.053960	0.054440	-1.697%	536	-50.276%
2026-03-11	0.055050	0.055770	0.054820	0.055380	+5.245%	58,667	-51.120%
2026-03-10	0.051150	0.056569	0.050960	0.052620	+4.116%	45,766	-48.556%
2026-03-09	0.049121	0.052027	0.049121	0.050540	-0.551%	722	-46.438%
2026-03-08	0.052670	0.052780	0.049465	0.050820	-4.294%	17,875	-46.734%
2026-03-07	0.053600	0.054260	0.053100	0.053100	-0.487%	51,959	-49.021%
2026-03-06	0.053039	0.053360	0.052860	0.053360	-3.700%	141	-49.269%
2026-03-05	0.054950	0.055786	0.053340	0.055410	+0.819%	592	-51.146%
2026-03-04	0.053410	0.055180	0.050400	0.054960	-0.507%	1,608	-50.746%
2026-03-03	0.055178	0.055260	0.053580	0.055240	-0.235%	2,954	-50.996%
2026-03-02	0.055013	0.056176	0.053630	0.055370	+3.670%	2,120	-51.111%
2026-03-01	0.054930	0.056742	0.053410	0.053410	+0.603%	1,622	-49.317%
2026-02-28	0.055693	0.055693	0.052510	0.053090	-3.944%	3,089	-49.011%
2026-02-27	0.056920	0.057490	0.055270	0.055270	-3.001%	950	-51.022%
2026-02-26	0.057766	0.058577	0.055790	0.056980	+5.440%	2,486	-52.492%
2026-02-25	0.053760	0.054040	0.053760	0.054040	+2.020%	12,825	-49.907%
2026-02-24	0.053058	0.053060	0.052830	0.052970	-0.151%	1,266	-48.896%
2026-02-23	0.053050	0.053050	0.053050	0.053050	-4.242%	20	-48.973%
2026-02-22	0.055220	0.055400	0.055220	0.055400	-1.756%	6,264	-51.137%
2026-02-20	0.056100	0.056530	0.056100	0.056390	+1.818%	1,034	-51.995%
2026-02-19	0.058480	0.058480	0.055383	0.055383	-2.580%	46	-51.122%
2026-02-18	0.057810	0.057810	0.056850	0.056850	+0.709%	1,422	-52.383%
2026-02-16	0.056450	0.056450	0.056450	0.056450	-6.284%	10	-52.046%
2026-02-15	0.059816	0.060235	0.059816	0.060235	+1.133%	0.86487	-55.059%
2026-02-14	0.058170	0.059560	0.058170	0.059560	+6.357%	94	-54.550%
2026-02-11	0.054140	0.056010	0.054140	0.056000	+4.109%	30	-51.661%
2026-02-06	0.053790	0.053790	0.053790	0.053790	-4.089%	16,809	-49.675%
2026-02-05	0.058889	0.058889	0.056083	0.056083	-4.017%	4	-51.732%
2026-02-04	0.060656	0.060656	0.058430	0.058430	-6.825%	114	-53.671%
2026-02-02	0.057766	0.062710	0.055890	0.062710	+15.212%	1,257	-56.833%
2026-02-01	0.059716	0.059716	0.054430	0.054430	-26.447%	24	-50.266%
2026-01-29	0.069000	0.075000	0.069000	0.074001	+8.442%	960	-63.419%
2026-01-28	0.085231	0.086572	0.055000	0.068240	-22.267%	2,481	-60.331%
2026-01-26	0.083605	0.087788	0.083605	0.087788	+20.258%	2	-69.164%
2026-01-25	0.080178	0.093160	0.070970	0.073000	-24.101%	63,399	-62.918%
2026-01-24	0.058577	0.096180	0.058577	0.096180	+44.284%	102,905	-71.855%
2026-01-23	0.056650	0.066850	0.056650	0.066660	+17.213%	5,882	-59.391%
2026-01-21	0.059716	0.059716	0.056871	0.056871	+3.102%	499	-52.401%
2026-01-19	0.055160	0.055160	0.055160	0.055160	-8.067%	10	-50.925%
2026-01-16	0.060000	0.060000	0.060000	0.060000	-8.551%	4	-54.883%
2026-01-09	0.065820	0.065820	0.065610	0.065610	-2.511%	7,922	-58.741%
2026-01-07	0.067300	0.067300	0.067300	0.067300	+0.164%	972	-59.777%
2026-01-06	0.067100	0.067190	0.067020	0.067190	+12.584%	7,940	-59.711%
2026-01-04	0.058987	0.061508	0.058987	0.059680	+1.883%	464	-54.641%
2026-01-03	0.058170	0.058577	0.058170	0.058577	+3.722%	0.8849	-53.787%
2025-12-31	0.056475	0.056475	0.056475	0.056475	-0.696%	0.44443399	-52.067%
2025-12-30	0.057000	0.061508	0.050000	0.056871	+0.107%	24	-52.401%
2025-12-29	0.056650	0.056810	0.056650	0.056810	+0.942%	2,597	-52.350%
2025-12-28	0.059716	0.059716	0.037498	0.056280	-8.500%	984	-51.901%
2025-12-27	0.072999	0.072999	0.040000	0.061508	+7.739%	328	-55.989%
2025-12-26	0.057090	0.057090	0.057090	0.057090	-2.243%	616	-52.584%
2025-12-23	0.058400	0.058400	0.058400	0.058400	-3.963%	2,055	-53.647%
2025-12-21	0.061508	0.073000	0.059716	0.060810	+3.436%	16	-55.484%
2025-12-19	0.060000	0.072999	0.058790	0.058790	+5.775%	2,834	-53.955%
2025-12-18	0.055710	0.055710	0.055580	0.055580	-12.293%	4,760	-51.295%
2025-12-17	0.074651	0.074651	0.063370	0.063370	-13.771%	1,832	-57.283%
2025-12-14	0.074980	0.074980	0.073490	0.073490	-2.417%	7,627	-63.165%
2025-12-13	0.075450	0.075450	0.075310	0.075310	+0.883%	6,628	-64.055%
2025-12-12	0.074651	0.074651	0.074651	0.074651	-4.343%	0.2532924	-63.738%
2025-12-10	0.077301	0.078200	0.074651	0.078040	-1.984%	2,027	-65.313%
2025-12-09	0.079620	0.079620	0.079620	0.079620	+1.946%	0.32437335	-66.001%
2025-12-08	0.079070	0.079070	0.078100	0.078100	+1.998%	264	-65.339%
2025-12-07	0.079620	0.080430	0.076570	0.076570	-1.302%	1,873	-64.647%
2025-12-05	0.078810	0.079540	0.077230	0.077580	-3.339%	13,263	-65.107%
2025-12-04	0.080731	0.080731	0.079669	0.080260	-0.582%	598	-66.272%
2025-12-03	0.080178	0.080730	0.080178	0.080730	+1.089%	5	-66.468%
2025-12-02	0.075826	0.080178	0.075826	0.079860	+8.123%	34	-66.103%
2025-12-01	0.077842	0.077842	0.073617	0.073860	-6.078%	662	-63.350%
2025-11-30	0.078640	0.078640	0.078640	0.078640	-0.405%	215	-65.577%
2025-11-29	0.078936	0.079460	0.078387	0.078960	-3.448%	271	-65.717%
2025-11-27	0.081780	0.081780	0.081780	0.081780	+0.184%	157	-66.899%
2025-11-26	0.081873	0.082720	0.079310	0.081630	+1.065%	1,803	-66.838%
2025-11-25	0.081170	0.081579	0.080640	0.080770	-0.640%	1,063	-66.485%
2025-11-24	0.080178	0.081290	0.080178	0.081290	+3.147%	124	-66.699%
2025-11-23	0.077972	0.079670	0.077972	0.078810	+1.730%	1,700	-65.652%
2025-11-22	0.076357	0.077470	0.076350	0.077470	+3.252%	235	-65.057%
2025-11-21	0.079488	0.079510	0.074020	0.075030	-10.090%	2,396	-63.921%
2025-11-20	0.083520	0.085231	0.079589	0.083450	+2.632%	1,350	-67.561%
2025-11-19	0.081169	0.084550	0.080490	0.081310	-6.109%	1,307	-66.708%
2025-11-18	0.083980	0.086600	0.083980	0.086600	-2.368%	1,494	-68.741%
2025-11-17	0.084284	0.088700	0.083810	0.088700	+1.931%	860	-69.481%
2025-11-16	0.086050	0.087480	0.086050	0.087020	-0.401%	221	-68.892%
2025-11-15	0.087020	0.089840	0.087020	0.087370	-2.554%	266	-69.017%
2025-11-14	0.089820	0.089820	0.089660	0.089660	-8.229%	711	-69.808%
2025-11-13	0.097700	0.097700	0.097700	0.097700	-0.112%	32,628	-72.293%
2025-11-12	0.096870	0.097810	0.096870	0.097810	-2.288%	279	-72.324%
2025-11-11	0.104520	0.105800	0.099600	0.100100	-1.863%	1,727	-72.957%
2025-11-10	0.101560	0.103790	0.101560	0.102000	+1.382%	123	-73.461%
2025-11-09	0.098850	0.101350	0.097860	0.100610	+0.913%	481	-73.094%
2025-11-08	0.099700	0.099700	0.099700	0.099700	-0.697%	533	-72.849%
2025-11-07	0.090410	0.100500	0.090410	0.100400	+15.842%	1,490	-73.038%
2025-11-05	0.083040	0.087060	0.082370	0.086670	-4.443%	1,027	-68.767%
2025-11-04	0.088090	0.091500	0.083000	0.090700	-6.108%	1,733	-70.154%
2025-11-03	0.102180	0.102180	0.094000	0.096600	-6.486%	662	-71.977%
2025-11-02	0.105310	0.105550	0.103300	0.103300	-1.328%	407	-73.795%
2025-11-01	0.103740	0.105250	0.103400	0.104690	+1.641%	175	-74.143%
2025-10-31	0.103790	0.103900	0.103000	0.103000	+2.406%	492	-73.718%
2025-10-30	0.106550	0.106550	0.100580	0.100580	-7.868%	449	-73.086%
2025-10-29	0.108120	0.109170	0.107750	0.109170	+2.219%	255	-75.204%
2025-10-28	0.109560	0.111300	0.106800	0.106800	-4.250%	3,045	-74.654%
2025-10-27	0.112070	0.112850	0.111540	0.111540	+0.396%	377	-75.731%
2025-10-26	0.110520	0.111290	0.110520	0.111100	+2.870%	84	-75.635%
2025-10-25	0.107700	0.108000	0.107700	0.108000	+0.093%	252	-74.935%
2025-10-24	0.107900	0.107900	0.107900	0.107900	-0.369%	12	-74.912%
2025-10-23	0.104780	0.108990	0.104780	0.108300	+1.786%	704	-75.005%
2025-10-22	0.106330	0.106500	0.103360	0.106400	+1.237%	3,829	-74.558%
2025-10-21	0.105070	0.109830	0.104650	0.105100	-2.396%	3,973	-74.244%
2025-10-20	0.107480	0.108310	0.107050	0.107680	+0.833%	265	-74.861%
2025-10-19	0.104520	0.106790	0.104520	0.106790	+2.486%	3	-74.651%
2025-10-18	0.103790	0.104240	0.103560	0.104200	-2.343%	327	-74.021%
2025-10-17	0.106300	0.106700	0.099780	0.106700	+0.660%	4,052	-74.630%
2025-10-16	0.109560	0.111740	0.105810	0.106000	-3.925%	361	-74.462%
2025-10-15	0.113770	0.115240	0.110330	0.110330	-2.827%	300	-75.465%
2025-10-14	0.118960	0.118960	0.110330	0.113540	-3.123%	473	-76.158%
2025-10-13	0.112850	0.119330	0.112560	0.117200	+6.159%	3,514	-76.903%
2025-10-12	0.106730	0.112070	0.106720	0.110400	+0.822%	2,801	-75.480%
2025-10-11	0.103270	0.110520	0.102980	0.109500	+6.311%	22,841	-75.279%
2025-10-10	0.139840	0.140260	0.046900	0.103000	-26.534%	204,728	-73.718%
2025-10-09	0.139860	0.140300	0.138680	0.140200	-0.603%	4,626	-80.692%
2025-10-08	0.141820	0.142030	0.140830	0.141050	-4.632%	72	-80.808%
2025-10-07	0.151110	0.151540	0.142610	0.147900	-2.569%	741	-81.697%
2025-10-06	0.149590	0.152420	0.148740	0.151800	+0.198%	752	-82.167%
2025-10-05	0.152900	0.153100	0.149430	0.151500	-0.132%	506	-82.132%
2025-10-04	0.151010	0.153400	0.150400	0.151700	-2.318%	330	-82.156%
2025-10-03	0.156530	0.156530	0.154850	0.155300	-0.161%	399	-82.569%
2025-10-02	0.155550	0.155550	0.155550	0.155550	+1.560%	0.16691	-82.597%
2025-10-01	0.152670	0.154470	0.150540	0.153160	+3.556%	208	-82.326%
2025-09-30	0.149960	0.151740	0.147900	0.147900	-3.774%	21,258	-81.697%
2025-09-29	0.152130	0.153700	0.152130	0.153700	+1.991%	212	-82.388%
2025-09-28	0.154470	0.154470	0.150700	0.150700	-2.016%	1,231	-82.037%
2025-09-27	0.153000	0.153800	0.152800	0.153800	-0.065%	374	-82.399%
2025-09-26	0.150700	0.153900	0.150200	0.153900	+2.943%	1,950	-82.411%
2025-09-25	0.153390	0.159700	0.149500	0.149500	-1.320%	13,305	-81.893%
2025-09-24	0.149960	0.151700	0.148920	0.151500	-0.132%	452	-82.132%
2025-09-23	0.148170	0.155040	0.147890	0.151700	-0.263%	866	-82.156%
2025-09-22	0.161070	0.165630	0.148070	0.152100	-4.279%	13,366	-82.202%
2025-09-21	0.159950	0.159950	0.158900	0.158900	+1.081%	90	-82.964%
2025-09-20	0.156220	0.157200	0.156220	0.157200	+0.512%	114	-82.780%
2025-09-19	0.160360	0.160500	0.155290	0.156400	-2.189%	4,575	-82.692%
2025-09-18	0.159940	0.161070	0.159200	0.159900	-0.013%	1,022	-83.071%
2025-09-17	0.157080	0.159920	0.155180	0.159920	+1.087%	3,646	-83.073%
2025-09-16	0.158840	0.160420	0.157350	0.158200	+2.587%	225	-82.889%
2025-09-15	0.156370	0.156370	0.154210	0.154210	-2.337%	0.48832784	-82.446%
2025-09-14	0.157470	0.157900	0.157470	0.157900	-3.837%	106	-82.856%
2025-09-13	0.159950	0.164200	0.159950	0.164200	+4.719%	1,349	-83.514%
2025-09-12	0.156800	0.156800	0.156800	0.156800	+0.513%	10	-82.736%
2025-09-11	0.157880	0.158270	0.156000	0.156000	-0.447%	218	-82.647%
2025-09-10	0.156700	0.156700	0.156700	0.156700	0.000%	251	-82.725%
2025-09-09	0.157340	0.165630	0.149960	0.156700	-1.632%	81,703	-82.725%
2025-09-08	0.150220	0.159950	0.150220	0.159300	+6.820%	4,994	-83.007%
2025-09-07	0.149170	0.149170	0.149100	0.149130	+2.144%	67	-81.848%
2025-09-06	0.146000	0.146000	0.146000	0.146000	+0.261%	2,494	-81.459%
2025-09-05	0.145750	0.145930	0.145620	0.145620	+1.125%	43	-81.411%
2025-09-04	0.144000	0.144000	0.144000	0.144000	-1.974%	375	-81.201%
2025-09-03	0.146900	0.146900	0.146900	0.146900	+0.616%	65	-81.572%
2025-09-02	0.145590	0.148650	0.145590	0.146000	+1.742%	2,670	-81.459%
2025-09-01	0.145840	0.145840	0.143500	0.143500	-3.820%	256	-81.136%
2025-08-31	0.150220	0.151260	0.149200	0.149200	+0.947%	173	-81.857%
2025-08-30	0.148360	0.148600	0.147140	0.147800	+1.791%	1,949	-81.685%
2025-08-29	0.157400	0.157400	0.144900	0.145200	-6.323%	19,689	-81.357%
2025-08-28	0.155550	0.164470	0.155000	0.155000	+2.785%	11,811	-82.535%
2025-08-27	0.145070	0.154470	0.145070	0.150800	+8.411%	7,341	-82.049%
2025-08-26	0.140840	0.141740	0.139100	0.139100	-0.643%	1,786	-80.539%
2025-08-25	0.146860	0.147000	0.140000	0.140000	-4.762%	969	-80.664%
2025-08-24	0.148920	0.151500	0.146700	0.147000	-4.272%	6,799	-81.585%
2025-08-23	0.153560	0.153560	0.153560	0.153560	+8.600%	17	-82.372%
2025-08-22	0.144820	0.154460	0.141400	0.141400	-3.547%	459	-80.856%
2025-08-21	0.146800	0.146800	0.146600	0.146600	-0.136%	184	-81.535%
2025-08-20	0.144150	0.149170	0.143600	0.146800	+2.514%	1,791	-81.560%
2025-08-19	0.149960	0.154200	0.143200	0.143200	-6.405%	1,089	-81.096%
2025-08-18	0.156640	0.160800	0.149700	0.153000	-2.111%	9,236	-82.307%
2025-08-17	0.155550	0.157500	0.154200	0.156300	-0.319%	1,143	-82.681%
2025-08-15	0.158840	0.160800	0.149970	0.156800	-0.191%	2,188	-82.736%
2025-08-14	0.158840	0.172200	0.154210	0.157100	+1.289%	12,536	-82.769%
2025-08-13	0.152330	0.157730	0.150600	0.155100	+4.444%	853	-82.547%
2025-08-12	0.145010	0.151340	0.145010	0.148500	+2.484%	2,071	-81.771%
2025-08-11	0.148920	0.148920	0.144710	0.144900	-6.817%	1,049	-81.318%
2025-08-10	0.154470	0.155500	0.149640	0.155500	+1.634%	78	-82.592%
2025-08-09	0.153240	0.154220	0.151600	0.153000	+0.724%	683	-82.307%
2025-08-08	0.149400	0.153200	0.149240	0.151900	+1.612%	102	-82.179%
2025-08-07	0.145070	0.149490	0.145070	0.149490	+3.813%	122	-81.892%
2025-08-06	0.144060	0.144300	0.143160	0.144000	+1.337%	884	-81.201%
2025-08-05	0.146810	0.147500	0.139860	0.142100	-3.530%	2,849	-80.950%
2025-08-04	0.143060	0.147400	0.140500	0.147300	+5.895%	6,900	-81.623%
2025-08-03	0.135000	0.139100	0.131100	0.139100	+1.017%	2,705	-80.539%
2025-08-02	0.147110	0.147110	0.137700	0.137700	-3.841%	5,567	-80.341%
2025-08-01	0.149960	0.150000	0.142820	0.143200	-5.789%	8,509	-81.096%
2025-07-31	0.158840	0.160000	0.151010	0.152000	-2.751%	1,769	-82.191%
2025-07-30	0.156370	0.160000	0.152000	0.156300	-1.076%	5,201	-82.681%
2025-07-29	0.159680	0.163300	0.156000	0.158000	-1.188%	4,439	-82.867%
2025-07-28	0.167430	0.170040	0.159900	0.159900	-4.765%	4,261	-83.071%
2025-07-27	0.167950	0.168630	0.167900	0.167900	+1.145%	150	-83.877%
2025-07-26	0.164470	0.168000	0.164000	0.166000	+1.653%	14,638	-83.693%
2025-07-25	0.160820	0.164000	0.158000	0.163300	0.000%	20,197	-83.423%
2025-07-24	0.166790	0.167950	0.155290	0.163300	-0.427%	2,882	-83.423%
2025-07-23	0.178830	0.179500	0.159300	0.164000	-8.838%	2,864	-83.494%
2025-07-22	0.176360	0.179900	0.170500	0.179900	+1.926%	5,334	-84.953%
2025-07-21	0.173910	0.178000	0.170500	0.176500	+1.729%	4,072	-84.663%
2025-07-20	0.167950	0.173620	0.166600	0.173500	+4.834%	817	-84.398%
2025-07-19	0.169130	0.174000	0.162500	0.165500	-0.301%	1,848	-83.644%
2025-07-18	0.162550	0.174000	0.162350	0.166000	+2.280%	4,246	-83.693%
2025-07-17	0.155550	0.170000	0.151200	0.162300	+3.972%	18,036	-83.321%
2025-07-16	0.153390	0.156100	0.150080	0.156100	+2.026%	238	-82.659%
2025-07-15	0.153130	0.153130	0.148190	0.153000	-0.649%	345	-82.307%
2025-07-14	0.158840	0.161100	0.154000	0.154000	-1.282%	3,319	-82.422%
2025-07-13	0.155110	0.158000	0.155110	0.156000	-0.064%	13,050	-82.647%
2025-07-12	0.158840	0.162300	0.153000	0.156100	+0.064%	1,132	-82.659%
2025-07-11	0.156670	0.162300	0.154000	0.156000	-1.266%	3,685	-82.647%
2025-07-10	0.152190	0.158000	0.151110	0.158000	+5.193%	264	-82.867%
2025-07-09	0.151010	0.151790	0.148000	0.150200	-0.133%	119	-81.977%
2025-07-08	0.151120	0.151120	0.148800	0.150400	-1.053%	974	-82.001%
2025-07-07	0.151380	0.156100	0.148600	0.152000	-0.654%	1,688	-82.191%
2025-07-06	0.154040	0.154050	0.148000	0.153000	+0.460%	1,413	-82.307%
2025-07-05	0.152000	0.152300	0.152000	0.152300	-0.327%	225	-82.226%
2025-07-04	0.157590	0.166000	0.152800	0.152800	-6.829%	1,680	-82.284%
2025-07-03	0.164000	0.170000	0.162000	0.164000	+1.047%	615	-83.494%
2025-07-02	0.154000	0.162300	0.154000	0.162300	+4.038%	282	-83.321%
2025-07-01	0.158050	0.168000	0.156000	0.156000	-2.500%	2,578	-82.647%
2025-06-30	0.161340	0.170000	0.158000	0.160000	-7.085%	15,005	-83.081%
2025-06-29	0.168000	0.172200	0.166000	0.172200	+1.294%	2,234	-84.280%
2025-06-28	0.176000	0.176000	0.167300	0.170000	-4.009%	1,688	-84.076%
2025-06-27	0.180380	0.182000	0.172600	0.177100	-0.506%	2,415	-84.715%
2025-06-26	0.193000	0.193000	0.176000	0.178000	-8.247%	1,662	-84.792%
2025-06-25	0.204510	0.212000	0.194000	0.194000	-7.619%	7,274	-86.046%

.dark-mode .Pd1sh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pd1sh6{ color: #333333; background-color: white; border: 2px solid #333333; }KAIAUSDKAIA / United States dollarcrypto Composite

KAIAUSD
KAIA / United States dollar
crypto Composite