KAIOUSD
KAIO / United States dollar
cryptoComposite
Real-timeOct 5, 2026 3:57:50 PM EDT
0.029466USD+54.143%(+0.01035)43,691,540KAIO1,129,917USD
0.029434Bid0.029435Ask0.000001SpreadKAIOUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0203 | 0.0300 | 0.0198 | 0.0295 | +45.446% | 41,259,858 | 0.000% |
| 2026-10-04 | 0.0193 | 0.0210 | 0.0183 | 0.0203 | +4.245% | 16,306,800 | +45.446% |
| 2026-10-03 | 0.0220 | 0.0221 | 0.0179 | 0.0194 | -11.696% | 6,244,936 | +51.621% |
| 2026-10-02 | 0.0216 | 0.0237 | 0.0207 | 0.0220 | +2.625% | 11,033,617 | +33.888% |
| 2026-10-01 | 0.0240 | 0.0241 | 0.0200 | 0.0214 | -10.042% | 8,629,387 | +37.403% |
| 2026-09-30 | 0.0265 | 0.0306 | 0.0226 | 0.0238 | -10.096% | 11,734,510 | +23.604% |
| 2026-09-29 | 0.0332 | 0.0417 | 0.0242 | 0.0265 | -20.368% | 29,905,290 | +11.125% |
| 2026-09-28 | 0.0150 | 0.0444 | 0.0143 | 0.0333 | +126.779% | 155,854,857 | -11.508% |
| 2026-09-27 | 0.0150 | 0.0163 | 0.0143 | 0.0147 | -3.070% | 34,195,701 | +100.681% |
| 2026-09-26 | 0.0135 | 0.0170 | 0.0134 | 0.0151 | +12.332% | 126,325,227 | +94.521% |
| 2026-09-25 | 0.0131 | 0.0139 | 0.0130 | 0.0135 | +1.927% | 2,424,153 | +118.509% |
| 2026-09-24 | 0.0137 | 0.0139 | 0.0131 | 0.0132 | -2.756% | 1,143,632 | +122.721% |
| 2026-09-23 | 0.0136 | 0.0140 | 0.0135 | 0.0136 | -0.176% | 843,853 | +116.582% |
| 2026-09-22 | 0.0138 | 0.0139 | 0.0134 | 0.0136 | +0.866% | 1,025,586 | +116.201% |
| 2026-09-21 | 0.0134 | 0.0142 | 0.0133 | 0.0135 | -1.156% | 1,351,238 | +118.073% |
| 2026-09-20 | 0.0138 | 0.0143 | 0.0134 | 0.0137 | -1.463% | 1,315,293 | +115.552% |
| 2026-09-19 | 0.0136 | 0.0141 | 0.0135 | 0.0139 | +2.218% | 723,676 | +112.398% |
| 2026-09-18 | 0.0139 | 0.0139 | 0.0133 | 0.0136 | -2.318% | 1,233,942 | +117.109% |
| 2026-09-17 | 0.0139 | 0.0144 | 0.0137 | 0.0139 | -0.337% | 2,188,742 | +112.077% |
| 2026-09-16 | 0.0132 | 0.0225 | 0.0132 | 0.0139 | +6.885% | 11,611,270 | +111.362% |
| 2026-09-15 | 0.0131 | 0.0137 | 0.0120 | 0.0130 | -0.176% | 1,003,338 | +125.914% |
| 2026-09-14 | 0.0132 | 0.0132 | 0.0129 | 0.0131 | -2.201% | 436,431 | +125.517% |
| 2026-09-13 | 0.0140 | 0.0140 | 0.0132 | 0.0134 | -4.653% | 636,650 | +120.554% |
| 2026-09-12 | 0.0140 | 0.0144 | 0.0138 | 0.0140 | +0.308% | 208,884 | +110.291% |
| 2026-09-11 | 0.0140 | 0.0144 | 0.0140 | 0.0140 | -0.520% | 427,194 | +110.939% |
| 2026-09-10 | 0.0140 | 0.0144 | 0.0139 | 0.0140 | +0.696% | 236,098 | +109.842% |
| 2026-09-09 | 0.0142 | 0.0144 | 0.0137 | 0.0139 | -1.539% | 1,894,826 | +111.302% |
| 2026-09-08 | 0.0148 | 0.0151 | 0.0135 | 0.0142 | -3.496% | 2,927,304 | +108.049% |
| 2026-09-07 | 0.0158 | 0.0161 | 0.0147 | 0.0147 | -6.504% | 1,200,648 | +100.777% |
| 2026-09-06 | 0.0158 | 0.0170 | 0.0157 | 0.0157 | -0.450% | 1,246,014 | +87.717% |
| 2026-09-05 | 0.0163 | 0.0165 | 0.0157 | 0.0158 | -3.091% | 1,181,254 | +86.872% |
| 2026-09-04 | 0.0168 | 0.0177 | 0.0163 | 0.0163 | -3.143% | 1,433,753 | +81.095% |
| 2026-09-03 | 0.0175 | 0.0178 | 0.0167 | 0.0168 | -4.006% | 2,160,604 | +75.403% |
| 2026-09-02 | 0.0177 | 0.0182 | 0.0172 | 0.0175 | -0.642% | 637,558 | +68.377% |
| 2026-09-01 | 0.0182 | 0.0190 | 0.0176 | 0.0176 | -2.927% | 1,387,992 | +67.297% |
| 2026-08-31 | 0.0176 | 0.0188 | 0.0173 | 0.0181 | +2.898% | 1,968,257 | +62.401% |
| 2026-08-30 | 0.0175 | 0.0192 | 0.0166 | 0.0176 | +0.336% | 3,195,250 | +67.107% |
| 2026-08-29 | 0.0179 | 0.0186 | 0.0175 | 0.0176 | -1.860% | 850,513 | +67.668% |
| 2026-08-28 | 0.0181 | 0.0206 | 0.0175 | 0.0179 | +0.089% | 4,315,592 | +64.550% |
| 2026-08-27 | 0.0172 | 0.0182 | 0.0172 | 0.0179 | +3.584% | 1,895,531 | +64.697% |
| 2026-08-26 | 0.0176 | 0.0181 | 0.0170 | 0.0173 | -1.348% | 1,438,369 | +70.600% |
| 2026-08-25 | 0.0187 | 0.0209 | 0.0175 | 0.0175 | -6.264% | 2,850,649 | +68.300% |
| 2026-08-24 | 0.0205 | 0.0211 | 0.0177 | 0.0187 | -8.198% | 4,817,119 | +57.758% |
| 2026-08-23 | 0.0181 | 0.0253 | 0.0181 | 0.0203 | +13.021% | 10,577,127 | +44.825% |
| 2026-08-22 | 0.0173 | 0.0192 | 0.0173 | 0.0180 | +2.564% | 2,769,233 | +63.682% |
| 2026-08-21 | 0.0174 | 0.0182 | 0.0171 | 0.0176 | +1.509% | 2,000,864 | +67.878% |
| 2026-08-20 | 0.0170 | 0.0185 | 0.0170 | 0.0173 | +2.599% | 1,223,367 | +70.412% |
| 2026-08-19 | 0.0162 | 0.0172 | 0.0156 | 0.0169 | +5.463% | 1,278,288 | +74.841% |
| 2026-08-18 | 0.0176 | 0.0177 | 0.0157 | 0.0160 | -9.410% | 2,306,796 | +84.393% |
| 2026-08-17 | 0.0176 | 0.0187 | 0.0174 | 0.0176 | -0.113% | 957,298 | +67.041% |
| 2026-08-16 | 0.0180 | 0.0185 | 0.0175 | 0.0177 | -0.898% | 833,507 | +66.852% |
| 2026-08-15 | 0.0179 | 0.0187 | 0.0173 | 0.0178 | -0.391% | 1,102,312 | +65.354% |
| 2026-08-14 | 0.0175 | 0.0192 | 0.0173 | 0.0179 | +1.648% | 816,479 | +64.707% |
| 2026-08-13 | 0.0171 | 0.0187 | 0.0171 | 0.0176 | +2.624% | 3,445,157 | +67.420% |
| 2026-08-12 | 0.0182 | 0.0193 | 0.0170 | 0.0171 | -6.590% | 1,833,766 | +71.813% |
| 2026-08-11 | 0.0178 | 0.0184 | 0.0165 | 0.0184 | +3.030% | 2,328,601 | +60.490% |
| 2026-08-10 | 0.0166 | 0.0193 | 0.0166 | 0.0178 | +6.452% | 1,571,940 | +65.354% |
| 2026-08-09 | 0.0178 | 0.0192 | 0.0152 | 0.0167 | -5.902% | 3,829,442 | +76.022% |
| 2026-08-08 | 0.0179 | 0.0200 | 0.0168 | 0.0178 | -0.112% | 10,645,747 | +65.632% |
| 2026-08-07 | 0.0182 | 0.0203 | 0.0176 | 0.0178 | -2.357% | 4,402,062 | +65.446% |
| 2026-08-06 | 0.0187 | 0.0203 | 0.0173 | 0.0182 | -2.616% | 6,860,362 | +61.546% |
| 2026-08-05 | 0.0186 | 0.0196 | 0.0172 | 0.0187 | +0.862% | 7,753,403 | +57.320% |
| 2026-08-04 | 0.0172 | 0.0191 | 0.0163 | 0.0186 | +8.533% | 7,410,660 | +58.675% |
| 2026-08-03 | 0.0161 | 0.0193 | 0.0160 | 0.0171 | +7.542% | 9,339,863 | +72.215% |
| 2026-08-02 | 0.0147 | 0.0164 | 0.0146 | 0.0159 | +7.210% | 1,580,830 | +85.204% |
| 2026-08-01 | 0.0151 | 0.0151 | 0.0145 | 0.0148 | -1.852% | 914,749 | +98.558% |
| 2026-07-31 | 0.0169 | 0.0172 | 0.0144 | 0.0151 | -11.111% | 4,169,248 | +94.881% |
| 2026-07-30 | 0.0154 | 0.0198 | 0.0143 | 0.0170 | +10.455% | 20,363,240 | +73.228% |
| 2026-07-29 | 0.0142 | 0.0158 | 0.0135 | 0.0154 | +8.680% | 9,507,197 | +91.338% |
| 2026-07-28 | 0.0135 | 0.0167 | 0.0135 | 0.0142 | +4.422% | 13,594,643 | +107.946% |
| 2026-07-27 | 0.0172 | 0.0179 | 0.0133 | 0.0136 | -21.105% | 9,749,765 | +117.141% |
| 2026-07-26 | 0.0129 | 0.0232 | 0.0128 | 0.0172 | +31.599% | 12,863,492 | +71.314% |
| 2026-07-25 | 0.0141 | 0.0145 | 0.0121 | 0.0131 | -6.975% | 3,404,136 | +125.448% |
| 2026-07-24 | 0.0136 | 0.0146 | 0.0131 | 0.0140 | +3.233% | 4,059,493 | +109.722% |
| 2026-07-23 | 0.0131 | 0.0145 | 0.0131 | 0.0136 | +4.211% | 2,228,532 | +116.503% |
| 2026-07-22 | 0.0131 | 0.0145 | 0.0121 | 0.0131 | -0.609% | 4,790,369 | +125.620% |
| 2026-07-21 | 0.0151 | 0.0153 | 0.0128 | 0.0131 | -13.095% | 3,942,424 | +124.247% |
| 2026-07-20 | 0.0159 | 0.0162 | 0.0145 | 0.0151 | -4.846% | 1,742,885 | +94.881% |
| 2026-07-19 | 0.0158 | 0.0164 | 0.0156 | 0.0159 | +0.316% | 1,197,967 | +85.437% |
| 2026-07-18 | 0.0161 | 0.0174 | 0.0155 | 0.0158 | -0.440% | 2,519,387 | +86.023% |
| 2026-07-17 | 0.0191 | 0.0195 | 0.0159 | 0.0159 | -17.522% | 3,147,528 | +85.204% |
| 2026-07-16 | 0.0195 | 0.0197 | 0.0171 | 0.0193 | -1.026% | 4,281,693 | +52.753% |
| 2026-07-15 | 0.0209 | 0.0211 | 0.0195 | 0.0195 | -6.746% | 3,521,184 | +51.185% |
| 2026-07-14 | 0.0199 | 0.0215 | 0.0195 | 0.0209 | +3.006% | 2,872,459 | +40.986% |
| 2026-07-13 | 0.0207 | 0.0210 | 0.0195 | 0.0203 | -1.600% | 1,764,747 | +45.224% |
| 2026-07-12 | 0.0210 | 0.0219 | 0.0201 | 0.0206 | +0.341% | 1,119,064 | +42.900% |
| 2026-07-11 | 0.0210 | 0.0219 | 0.0200 | 0.0205 | -2.096% | 1,286,430 | +43.387% |
| 2026-07-10 | 0.0206 | 0.0224 | 0.0201 | 0.0210 | +2.390% | 1,475,961 | +40.381% |
| 2026-07-09 | 0.0202 | 0.0207 | 0.0195 | 0.0205 | +0.196% | 3,074,175 | +43.737% |
| 2026-07-08 | 0.0211 | 0.0224 | 0.0195 | 0.0205 | -2.895% | 3,275,933 | +44.018% |
| 2026-07-07 | 0.0221 | 0.0233 | 0.0209 | 0.0211 | -4.704% | 2,645,793 | +39.848% |
| 2026-07-06 | 0.0216 | 0.0255 | 0.0206 | 0.0221 | +3.705% | 4,482,954 | +33.270% |
| 2026-07-05 | 0.0203 | 0.0289 | 0.0203 | 0.0213 | +5.180% | 7,130,197 | +38.208% |
| 2026-07-04 | 0.0213 | 0.0218 | 0.0199 | 0.0203 | -4.880% | 1,539,975 | +45.368% |
| 2026-07-03 | 0.0226 | 0.0234 | 0.0192 | 0.0213 | -6.041% | 2,065,693 | +38.273% |
| 2026-07-02 | 0.0227 | 0.0232 | 0.0219 | 0.0227 | -1.004% | 1,023,860 | +29.921% |
| 2026-07-01 | 0.0246 | 0.0246 | 0.0224 | 0.0229 | -3.861% | 3,171,661 | +28.616% |
| 2026-06-30 | 0.0267 | 0.0380 | 0.0211 | 0.0238 | -10.916% | 12,794,102 | +23.651% |
| 2026-06-29 | 0.0263 | 0.0269 | 0.0254 | 0.0267 | +2.060% | 1,111,300 | +10.153% |
| 2026-06-28 | 0.0253 | 0.0267 | 0.0240 | 0.0262 | +2.383% | 1,774,833 | +12.423% |
| 2026-06-27 | 0.0265 | 0.0270 | 0.0239 | 0.0256 | -3.323% | 1,499,647 | +15.102% |
| 2026-06-26 | 0.0255 | 0.0265 | 0.0239 | 0.0265 | +4.747% | 2,276,212 | +11.276% |
| 2026-06-25 | 0.0241 | 0.0261 | 0.0240 | 0.0253 | +5.027% | 2,338,411 | +16.559% |
| 2026-06-24 | 0.0256 | 0.0265 | 0.0234 | 0.0241 | -5.866% | 3,384,949 | +22.418% |
| 2026-06-23 | 0.0305 | 0.0305 | 0.0254 | 0.0256 | -13.175% | 3,385,493 | +15.237% |
| 2026-06-22 | 0.0294 | 0.0310 | 0.0282 | 0.0295 | -2.257% | 2,264,138 | +0.054% |
| 2026-06-21 | 0.0302 | 0.0308 | 0.0272 | 0.0301 | -0.166% | 3,409,214 | -2.204% |
| 2026-06-20 | 0.0277 | 0.0313 | 0.0271 | 0.0302 | +9.190% | 4,393,839 | -2.366% |
| 2026-06-19 | 0.0268 | 0.0286 | 0.0264 | 0.0276 | +3.988% | 2,017,594 | +6.606% |
| 2026-06-18 | 0.0286 | 0.0292 | 0.0259 | 0.0266 | -8.941% | 3,707,537 | +10.858% |
| 2026-06-17 | 0.0290 | 0.0299 | 0.0276 | 0.0292 | -0.171% | 1,304,666 | +0.946% |
| 2026-06-16 | 0.0297 | 0.0319 | 0.0290 | 0.0292 | -1.549% | 1,612,843 | +0.773% |
| 2026-06-15 | 0.0307 | 0.0323 | 0.0296 | 0.0297 | -3.257% | 854,005 | -0.788% |
| 2026-06-14 | 0.0311 | 0.0326 | 0.0306 | 0.0307 | -2.632% | 1,663,770 | -4.020% |
| 2026-06-13 | 0.0309 | 0.0338 | 0.0301 | 0.0315 | +2.171% | 1,545,316 | -6.546% |
| 2026-06-12 | 0.0304 | 0.0317 | 0.0303 | 0.0309 | +1.147% | 1,288,945 | -4.517% |
| 2026-06-11 | 0.0309 | 0.0322 | 0.0301 | 0.0305 | -2.086% | 1,415,343 | -3.422% |
| 2026-06-10 | 0.0314 | 0.0341 | 0.0300 | 0.0312 | -0.669% | 3,242,274 | -5.436% |
| 2026-06-09 | 0.0320 | 0.0352 | 0.0297 | 0.0314 | -2.396% | 2,109,393 | -6.069% |
| 2026-06-08 | 0.0337 | 0.0359 | 0.0290 | 0.0321 | -3.657% | 3,948,713 | -8.320% |
| 2026-06-07 | 0.0367 | 0.0428 | 0.0327 | 0.0334 | -8.703% | 8,281,013 | -11.673% |
| 2026-06-06 | 0.0280 | 0.0460 | 0.0266 | 0.0365 | +29.666% | 13,237,190 | -19.360% |
| 2026-06-05 | 0.0340 | 0.0340 | 0.0263 | 0.0282 | -18.081% | 5,665,919 | +4.564% |
| 2026-06-04 | 0.0376 | 0.0376 | 0.0325 | 0.0344 | -8.559% | 2,800,933 | -14.343% |
| 2026-06-03 | 0.0368 | 0.0410 | 0.0365 | 0.0376 | +2.312% | 2,274,485 | -21.675% |
| 2026-06-02 | 0.0423 | 0.0434 | 0.0364 | 0.0368 | -12.681% | 4,996,055 | -19.864% |
| 2026-06-01 | 0.0496 | 0.0507 | 0.0409 | 0.0421 | -15.763% | 7,355,759 | -30.026% |
| 2026-05-31 | 0.0676 | 0.0730 | 0.0466 | 0.0500 | -26.094% | 20,759,591 | -41.056% |
| 2026-05-30 | 0.0383 | 0.0690 | 0.0377 | 0.0676 | +76.837% | 30,107,509 | -56.437% |
| 2026-05-29 | 0.0365 | 0.0424 | 0.0360 | 0.0382 | +4.025% | 6,508,797 | -22.965% |
| 2026-05-28 | 0.0395 | 0.0435 | 0.0356 | 0.0368 | -6.151% | 4,501,176 | -19.864% |
| 2026-05-27 | 0.0436 | 0.0447 | 0.0388 | 0.0392 | -12.231% | 3,601,941 | -24.793% |
| 2026-05-26 | 0.0512 | 0.0524 | 0.0420 | 0.0446 | -13.639% | 4,979,151 | -33.992% |
| 2026-05-25 | 0.0544 | 0.0563 | 0.0502 | 0.0517 | -5.520% | 2,553,593 | -42.995% |
| 2026-05-24 | 0.0525 | 0.0570 | 0.0515 | 0.0547 | +2.838% | 2,192,219 | -46.141% |
| 2026-05-23 | 0.0554 | 0.0561 | 0.0500 | 0.0532 | -3.988% | 3,620,192 | -44.613% |
| 2026-05-22 | 0.0534 | 0.0617 | 0.0527 | 0.0554 | +2.611% | 8,174,972 | -46.822% |
| 2026-05-21 | 0.0534 | 0.0610 | 0.0527 | 0.0540 | +0.540% | 6,374,192 | -45.433% |
| 2026-05-20 | 0.0625 | 0.0668 | 0.0537 | 0.0537 | -13.954% | 5,238,308 | -45.139% |
| 2026-05-19 | 0.0610 | 0.0670 | 0.0593 | 0.0624 | +2.060% | 3,928,708 | -52.794% |
| 2026-05-18 | 0.0740 | 0.0759 | 0.0571 | 0.0612 | -17.574% | 15,716,518 | -51.821% |
| 2026-05-17 | 0.0755 | 0.0808 | 0.0730 | 0.0742 | -2.445% | 4,000,910 | -60.288% |
| 2026-05-16 | 0.0946 | 0.0956 | 0.0725 | 0.0761 | -19.768% | 7,886,370 | -61.260% |
| 2026-05-15 | 0.0820 | 0.1000 | 0.0766 | 0.0948 | +16.191% | 10,025,330 | -68.918% |
| 2026-05-14 | 0.0833 | 0.0882 | 0.0751 | 0.0816 | -1.699% | 6,921,296 | -63.885% |
| 2026-05-13 | 0.0990 | 0.1106 | 0.0756 | 0.0830 | -15.263% | 11,390,353 | -64.499% |
| 2026-05-12 | 0.1167 | 0.1171 | 0.0940 | 0.0979 | -16.253% | 7,243,223 | -69.917% |
| 2026-05-11 | 0.1210 | 0.1350 | 0.1153 | 0.1170 | -4.856% | 7,596,138 | -74.807% |
| 2026-05-10 | 0.1170 | 0.1350 | 0.1150 | 0.1229 | +5.619% | 7,029,779 | -76.030% |
| 2026-05-09 | 0.1201 | 0.1293 | 0.1149 | 0.1164 | -3.016% | 8,002,703 | -74.683% |
| 2026-05-08 | 0.1351 | 0.1529 | 0.1150 | 0.1200 | -12.440% | 5,886,831 | -75.447% |
| 2026-05-07 | 0.1919 | 0.2338 | 0.1283 | 0.1371 | -28.596% | 7,029,016 | -78.501% |
| 2026-05-06 | 0.1920 | 0.2693 | 0.1701 | 0.1920 | 0.000% | 5,582,494 | -84.649% |