KAIOUSD
KAIO / United States dollar
cryptoCoinbase
Real-timeOct 5, 2026 6:14:21 PM EDT
0.028496USD+44.841%(+0.008822)45,104,387KAIO1,183,393USD
0.028414Bid0.028415Ask0.000001SpreadKAIOUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0203 | 0.0300 | 0.0198 | 0.0285 | +40.658% | 43,989,128 | 0.000% |
| 2026-10-04 | 0.0193 | 0.0210 | 0.0183 | 0.0203 | +4.245% | 16,053,129 | +40.658% |
| 2026-10-03 | 0.0220 | 0.0221 | 0.0179 | 0.0194 | -11.696% | 6,239,305 | +46.630% |
| 2026-10-02 | 0.0216 | 0.0237 | 0.0207 | 0.0220 | +2.625% | 10,967,831 | +29.480% |
| 2026-10-01 | 0.0240 | 0.0241 | 0.0200 | 0.0214 | -10.042% | 8,624,097 | +32.879% |
| 2026-09-30 | 0.0265 | 0.0306 | 0.0226 | 0.0238 | -10.096% | 11,626,927 | +19.535% |
| 2026-09-29 | 0.0332 | 0.0417 | 0.0242 | 0.0265 | -20.368% | 29,349,383 | +7.467% |
| 2026-09-28 | 0.0150 | 0.0444 | 0.0143 | 0.0333 | +126.779% | 149,143,905 | -14.421% |
| 2026-09-27 | 0.0150 | 0.0163 | 0.0143 | 0.0147 | -3.070% | 34,154,152 | +94.075% |
| 2026-09-26 | 0.0135 | 0.0170 | 0.0134 | 0.0151 | +12.332% | 125,431,660 | +88.117% |
| 2026-09-25 | 0.0131 | 0.0139 | 0.0130 | 0.0135 | +1.927% | 2,331,954 | +111.316% |
| 2026-09-24 | 0.0137 | 0.0139 | 0.0131 | 0.0132 | -2.756% | 1,143,632 | +115.389% |
| 2026-09-23 | 0.0136 | 0.0140 | 0.0135 | 0.0136 | -0.176% | 800,000 | +109.452% |
| 2026-09-22 | 0.0138 | 0.0139 | 0.0134 | 0.0136 | -1.354% | 1,025,571 | +109.084% |
| 2026-09-21 | 0.0134 | 0.0142 | 0.0134 | 0.0138 | +3.623% | 1,134,798 | +106.254% |
| 2026-09-20 | 0.0138 | 0.0143 | 0.0133 | 0.0133 | -3.892% | 1,411,227 | +113.725% |
| 2026-09-19 | 0.0136 | 0.0141 | 0.0135 | 0.0139 | +1.977% | 632,151 | +105.406% |
| 2026-09-18 | 0.0139 | 0.0139 | 0.0133 | 0.0136 | -1.988% | 1,235,065 | +109.468% |
| 2026-09-17 | 0.0139 | 0.0144 | 0.0137 | 0.0139 | -0.438% | 2,151,461 | +105.303% |
| 2026-09-16 | 0.0133 | 0.0225 | 0.0132 | 0.0139 | +3.228% | 11,013,951 | +104.404% |
| 2026-09-15 | 0.0131 | 0.0137 | 0.0120 | 0.0135 | +3.360% | 987,137 | +111.003% |
| 2026-09-14 | 0.0132 | 0.0132 | 0.0129 | 0.0131 | -2.201% | 390,395 | +118.093% |
| 2026-09-13 | 0.0140 | 0.0140 | 0.0132 | 0.0134 | -4.755% | 595,195 | +113.293% |
| 2026-09-12 | 0.0140 | 0.0144 | 0.0138 | 0.0140 | +0.315% | 227,820 | +103.151% |
| 2026-09-11 | 0.0140 | 0.0144 | 0.0140 | 0.0140 | -0.420% | 396,356 | +103.790% |
| 2026-09-10 | 0.0140 | 0.0144 | 0.0139 | 0.0140 | +0.696% | 223,503 | +102.934% |
| 2026-09-09 | 0.0142 | 0.0144 | 0.0137 | 0.0139 | -1.789% | 1,838,077 | +104.346% |
| 2026-09-08 | 0.0147 | 0.0151 | 0.0135 | 0.0142 | -3.250% | 2,413,335 | +100.690% |
| 2026-09-07 | 0.0158 | 0.0161 | 0.0147 | 0.0147 | -6.504% | 1,200,648 | +94.167% |
| 2026-09-06 | 0.0158 | 0.0170 | 0.0157 | 0.0157 | -0.450% | 1,246,014 | +81.538% |
| 2026-09-05 | 0.0163 | 0.0165 | 0.0157 | 0.0158 | -3.091% | 1,181,254 | +80.720% |
| 2026-09-04 | 0.0168 | 0.0177 | 0.0163 | 0.0163 | -3.143% | 1,433,753 | +75.134% |
| 2026-09-03 | 0.0175 | 0.0178 | 0.0167 | 0.0168 | -4.006% | 2,160,604 | +69.629% |
| 2026-09-02 | 0.0177 | 0.0182 | 0.0172 | 0.0175 | -0.642% | 637,558 | +62.834% |
| 2026-09-01 | 0.0182 | 0.0190 | 0.0176 | 0.0176 | -2.927% | 1,387,992 | +61.790% |
| 2026-08-31 | 0.0176 | 0.0188 | 0.0173 | 0.0181 | +2.898% | 1,968,257 | +57.055% |
| 2026-08-30 | 0.0175 | 0.0192 | 0.0166 | 0.0176 | +0.336% | 3,195,250 | +61.606% |
| 2026-08-29 | 0.0179 | 0.0186 | 0.0175 | 0.0176 | -1.860% | 850,513 | +62.149% |
| 2026-08-28 | 0.0181 | 0.0206 | 0.0175 | 0.0179 | +0.089% | 4,315,592 | +59.133% |
| 2026-08-27 | 0.0172 | 0.0182 | 0.0172 | 0.0179 | +3.584% | 1,895,531 | +59.276% |
| 2026-08-26 | 0.0176 | 0.0181 | 0.0170 | 0.0173 | -1.348% | 1,438,369 | +64.984% |
| 2026-08-25 | 0.0187 | 0.0209 | 0.0175 | 0.0175 | -6.264% | 2,850,649 | +62.760% |
| 2026-08-24 | 0.0205 | 0.0211 | 0.0177 | 0.0187 | -8.198% | 4,817,119 | +52.565% |
| 2026-08-23 | 0.0181 | 0.0253 | 0.0181 | 0.0203 | +13.021% | 10,577,127 | +40.057% |
| 2026-08-22 | 0.0173 | 0.0192 | 0.0173 | 0.0180 | +2.564% | 2,769,233 | +58.294% |
| 2026-08-21 | 0.0174 | 0.0182 | 0.0171 | 0.0176 | +1.509% | 2,000,864 | +62.352% |
| 2026-08-20 | 0.0170 | 0.0185 | 0.0170 | 0.0173 | +2.599% | 1,223,367 | +64.802% |
| 2026-08-19 | 0.0162 | 0.0172 | 0.0156 | 0.0169 | +5.463% | 1,278,288 | +69.086% |
| 2026-08-18 | 0.0176 | 0.0177 | 0.0157 | 0.0160 | -9.410% | 2,306,796 | +78.323% |
| 2026-08-17 | 0.0176 | 0.0187 | 0.0174 | 0.0176 | -0.113% | 957,298 | +61.542% |
| 2026-08-16 | 0.0180 | 0.0185 | 0.0175 | 0.0177 | -0.898% | 833,507 | +61.359% |
| 2026-08-15 | 0.0179 | 0.0187 | 0.0173 | 0.0178 | -0.391% | 1,102,312 | +59.910% |
| 2026-08-14 | 0.0175 | 0.0192 | 0.0173 | 0.0179 | +1.648% | 816,479 | +59.285% |
| 2026-08-13 | 0.0171 | 0.0187 | 0.0171 | 0.0176 | +2.624% | 3,445,157 | +61.909% |
| 2026-08-12 | 0.0182 | 0.0193 | 0.0170 | 0.0171 | -6.590% | 1,833,766 | +66.157% |
| 2026-08-11 | 0.0178 | 0.0184 | 0.0165 | 0.0184 | +3.030% | 2,328,601 | +55.207% |
| 2026-08-10 | 0.0166 | 0.0193 | 0.0166 | 0.0178 | +6.452% | 1,571,940 | +59.910% |
| 2026-08-09 | 0.0178 | 0.0192 | 0.0152 | 0.0167 | -5.902% | 3,829,442 | +70.227% |
| 2026-08-08 | 0.0179 | 0.0200 | 0.0168 | 0.0178 | -0.112% | 10,645,747 | +60.180% |
| 2026-08-07 | 0.0182 | 0.0203 | 0.0176 | 0.0178 | -2.357% | 4,402,062 | +60.000% |
| 2026-08-06 | 0.0187 | 0.0203 | 0.0173 | 0.0182 | -2.616% | 6,860,362 | +56.228% |
| 2026-08-05 | 0.0186 | 0.0196 | 0.0172 | 0.0187 | +0.862% | 7,753,403 | +52.141% |
| 2026-08-04 | 0.0172 | 0.0191 | 0.0163 | 0.0186 | +8.533% | 7,410,660 | +53.452% |
| 2026-08-03 | 0.0161 | 0.0193 | 0.0160 | 0.0171 | +7.542% | 9,339,863 | +66.546% |
| 2026-08-02 | 0.0147 | 0.0164 | 0.0146 | 0.0159 | +7.210% | 1,580,830 | +79.107% |
| 2026-08-01 | 0.0151 | 0.0151 | 0.0145 | 0.0148 | -1.852% | 914,749 | +92.022% |
| 2026-07-31 | 0.0169 | 0.0172 | 0.0144 | 0.0151 | -11.111% | 4,169,248 | +88.466% |
| 2026-07-30 | 0.0154 | 0.0198 | 0.0143 | 0.0170 | +10.455% | 20,363,240 | +67.525% |
| 2026-07-29 | 0.0142 | 0.0158 | 0.0135 | 0.0154 | +8.680% | 9,507,197 | +85.039% |
| 2026-07-28 | 0.0135 | 0.0167 | 0.0135 | 0.0142 | +4.422% | 13,594,643 | +101.101% |
| 2026-07-27 | 0.0172 | 0.0179 | 0.0133 | 0.0136 | -21.105% | 9,749,765 | +109.993% |
| 2026-07-26 | 0.0129 | 0.0232 | 0.0128 | 0.0172 | +31.599% | 12,863,492 | +65.674% |
| 2026-07-25 | 0.0141 | 0.0145 | 0.0121 | 0.0131 | -6.975% | 3,404,136 | +118.026% |
| 2026-07-24 | 0.0136 | 0.0146 | 0.0131 | 0.0140 | +3.233% | 4,059,493 | +102.819% |
| 2026-07-23 | 0.0131 | 0.0145 | 0.0131 | 0.0136 | +4.211% | 2,228,532 | +109.375% |
| 2026-07-22 | 0.0131 | 0.0145 | 0.0121 | 0.0131 | -0.609% | 4,790,369 | +118.193% |
| 2026-07-21 | 0.0151 | 0.0153 | 0.0128 | 0.0131 | -13.095% | 3,942,424 | +116.865% |
| 2026-07-20 | 0.0159 | 0.0162 | 0.0145 | 0.0151 | -4.846% | 1,742,885 | +88.466% |
| 2026-07-19 | 0.0158 | 0.0164 | 0.0156 | 0.0159 | +0.316% | 1,197,967 | +79.333% |
| 2026-07-18 | 0.0161 | 0.0174 | 0.0155 | 0.0158 | -0.440% | 2,519,387 | +79.899% |
| 2026-07-17 | 0.0191 | 0.0195 | 0.0159 | 0.0159 | -17.522% | 3,147,528 | +79.107% |
| 2026-07-16 | 0.0195 | 0.0197 | 0.0171 | 0.0193 | -1.026% | 4,281,693 | +47.724% |
| 2026-07-15 | 0.0209 | 0.0211 | 0.0195 | 0.0195 | -6.746% | 3,521,184 | +46.208% |
| 2026-07-14 | 0.0199 | 0.0215 | 0.0195 | 0.0209 | +3.006% | 2,872,459 | +36.344% |
| 2026-07-13 | 0.0207 | 0.0210 | 0.0195 | 0.0203 | -1.600% | 1,764,747 | +40.444% |
| 2026-07-12 | 0.0210 | 0.0219 | 0.0201 | 0.0206 | +0.341% | 1,119,064 | +38.196% |
| 2026-07-11 | 0.0210 | 0.0219 | 0.0200 | 0.0205 | -2.096% | 1,286,430 | +38.667% |
| 2026-07-10 | 0.0206 | 0.0224 | 0.0201 | 0.0210 | +2.390% | 1,475,961 | +35.760% |
| 2026-07-09 | 0.0202 | 0.0207 | 0.0195 | 0.0205 | +0.196% | 3,074,175 | +39.005% |
| 2026-07-08 | 0.0211 | 0.0224 | 0.0195 | 0.0205 | -2.895% | 3,275,933 | +39.277% |
| 2026-07-07 | 0.0221 | 0.0233 | 0.0209 | 0.0211 | -4.704% | 2,645,793 | +35.244% |
| 2026-07-06 | 0.0216 | 0.0255 | 0.0206 | 0.0221 | +3.705% | 4,482,954 | +28.883% |
| 2026-07-05 | 0.0203 | 0.0289 | 0.0203 | 0.0213 | +5.180% | 7,130,197 | +33.659% |
| 2026-07-04 | 0.0213 | 0.0218 | 0.0199 | 0.0203 | -4.880% | 1,539,975 | +40.582% |
| 2026-07-03 | 0.0226 | 0.0234 | 0.0192 | 0.0213 | -6.041% | 2,065,693 | +33.721% |
| 2026-07-02 | 0.0227 | 0.0232 | 0.0219 | 0.0227 | -1.520% | 1,023,860 | +25.644% |
| 2026-07-01 | 0.0245 | 0.0246 | 0.0224 | 0.0230 | -6.534% | 3,095,059 | +23.734% |
| 2026-06-30 | 0.0269 | 0.0385 | 0.0211 | 0.0246 | -7.922% | 14,388,866 | +15.649% |
| 2026-06-29 | 0.0263 | 0.0269 | 0.0254 | 0.0268 | +2.098% | 1,066,531 | +6.487% |
| 2026-06-28 | 0.0253 | 0.0267 | 0.0240 | 0.0262 | +3.638% | 1,745,067 | +8.722% |
| 2026-06-27 | 0.0263 | 0.0270 | 0.0239 | 0.0253 | -4.566% | 1,484,626 | +12.677% |
| 2026-06-26 | 0.0253 | 0.0265 | 0.0239 | 0.0265 | +4.044% | 2,135,898 | +7.532% |
| 2026-06-25 | 0.0241 | 0.0261 | 0.0240 | 0.0255 | +5.772% | 2,290,638 | +11.881% |
| 2026-06-24 | 0.0256 | 0.0265 | 0.0234 | 0.0241 | -5.827% | 3,283,173 | +18.339% |
| 2026-06-23 | 0.0305 | 0.0305 | 0.0254 | 0.0256 | -13.175% | 3,385,493 | +11.443% |
| 2026-06-22 | 0.0294 | 0.0310 | 0.0282 | 0.0295 | -2.257% | 2,264,138 | -3.239% |
| 2026-06-21 | 0.0302 | 0.0308 | 0.0272 | 0.0301 | -0.166% | 3,409,214 | -5.423% |
| 2026-06-20 | 0.0277 | 0.0313 | 0.0271 | 0.0302 | +9.190% | 4,393,839 | -5.580% |
| 2026-06-19 | 0.0268 | 0.0286 | 0.0264 | 0.0276 | +3.988% | 2,017,594 | +3.097% |
| 2026-06-18 | 0.0286 | 0.0292 | 0.0259 | 0.0266 | -8.941% | 3,707,537 | +7.208% |
| 2026-06-17 | 0.0290 | 0.0299 | 0.0276 | 0.0292 | -0.171% | 1,304,666 | -2.378% |
| 2026-06-16 | 0.0297 | 0.0319 | 0.0290 | 0.0292 | -1.549% | 1,612,843 | -2.544% |
| 2026-06-15 | 0.0307 | 0.0323 | 0.0296 | 0.0297 | -3.257% | 854,005 | -4.054% |
| 2026-06-14 | 0.0311 | 0.0326 | 0.0306 | 0.0307 | -2.632% | 1,663,770 | -7.179% |
| 2026-06-13 | 0.0309 | 0.0338 | 0.0301 | 0.0315 | +2.171% | 1,545,316 | -9.623% |
| 2026-06-12 | 0.0304 | 0.0317 | 0.0303 | 0.0309 | +1.147% | 1,288,945 | -7.660% |
| 2026-06-11 | 0.0309 | 0.0322 | 0.0301 | 0.0305 | -2.086% | 1,415,343 | -6.601% |
| 2026-06-10 | 0.0314 | 0.0341 | 0.0300 | 0.0312 | -0.669% | 3,242,274 | -8.549% |
| 2026-06-09 | 0.0320 | 0.0352 | 0.0297 | 0.0314 | -2.396% | 2,109,393 | -9.162% |
| 2026-06-08 | 0.0337 | 0.0359 | 0.0290 | 0.0321 | -3.657% | 3,948,713 | -11.338% |
| 2026-06-07 | 0.0367 | 0.0428 | 0.0327 | 0.0334 | -8.703% | 8,281,013 | -14.580% |
| 2026-06-06 | 0.0280 | 0.0460 | 0.0266 | 0.0365 | +29.666% | 13,237,190 | -22.014% |
| 2026-06-05 | 0.0340 | 0.0340 | 0.0263 | 0.0282 | -18.081% | 5,665,919 | +1.121% |
| 2026-06-04 | 0.0376 | 0.0376 | 0.0325 | 0.0344 | -8.559% | 2,800,933 | -17.163% |
| 2026-06-03 | 0.0368 | 0.0410 | 0.0365 | 0.0376 | +2.312% | 2,274,485 | -24.253% |
| 2026-06-02 | 0.0423 | 0.0434 | 0.0364 | 0.0368 | -12.681% | 4,996,055 | -22.502% |
| 2026-06-01 | 0.0496 | 0.0507 | 0.0409 | 0.0421 | -15.763% | 7,355,759 | -32.330% |
| 2026-05-31 | 0.0676 | 0.0730 | 0.0466 | 0.0500 | -26.094% | 20,759,591 | -42.997% |
| 2026-05-30 | 0.0383 | 0.0690 | 0.0377 | 0.0676 | +76.837% | 30,107,509 | -57.871% |
| 2026-05-29 | 0.0365 | 0.0424 | 0.0360 | 0.0382 | +4.025% | 6,508,797 | -25.501% |
| 2026-05-28 | 0.0395 | 0.0435 | 0.0356 | 0.0368 | -6.151% | 4,501,176 | -22.502% |
| 2026-05-27 | 0.0436 | 0.0447 | 0.0388 | 0.0392 | -12.231% | 3,601,941 | -27.269% |
| 2026-05-26 | 0.0512 | 0.0524 | 0.0420 | 0.0446 | -13.639% | 4,979,151 | -36.165% |
| 2026-05-25 | 0.0544 | 0.0563 | 0.0502 | 0.0517 | -5.520% | 2,553,593 | -44.871% |
| 2026-05-24 | 0.0525 | 0.0570 | 0.0515 | 0.0547 | +2.838% | 2,192,219 | -47.914% |
| 2026-05-23 | 0.0554 | 0.0561 | 0.0500 | 0.0532 | -3.988% | 3,620,192 | -46.436% |
| 2026-05-22 | 0.0534 | 0.0617 | 0.0527 | 0.0554 | +2.611% | 8,174,972 | -48.572% |
| 2026-05-21 | 0.0534 | 0.0610 | 0.0527 | 0.0540 | +0.540% | 6,374,192 | -47.230% |
| 2026-05-20 | 0.0625 | 0.0668 | 0.0537 | 0.0537 | -13.954% | 5,238,308 | -46.945% |
| 2026-05-19 | 0.0610 | 0.0670 | 0.0593 | 0.0624 | +2.060% | 3,928,708 | -54.348% |
| 2026-05-18 | 0.0740 | 0.0759 | 0.0571 | 0.0612 | -17.574% | 15,716,518 | -53.407% |
| 2026-05-17 | 0.0755 | 0.0808 | 0.0730 | 0.0742 | -2.445% | 4,000,910 | -61.596% |
| 2026-05-16 | 0.0946 | 0.0956 | 0.0725 | 0.0761 | -19.768% | 7,886,370 | -62.535% |
| 2026-05-15 | 0.0820 | 0.1000 | 0.0766 | 0.0948 | +16.191% | 10,025,330 | -69.941% |
| 2026-05-14 | 0.0833 | 0.0882 | 0.0751 | 0.0816 | -1.699% | 6,921,296 | -65.074% |
| 2026-05-13 | 0.0990 | 0.1106 | 0.0756 | 0.0830 | -15.263% | 11,390,353 | -65.667% |
| 2026-05-12 | 0.1167 | 0.1171 | 0.0940 | 0.0979 | -16.253% | 7,243,223 | -70.908% |
| 2026-05-11 | 0.1210 | 0.1350 | 0.1153 | 0.1170 | -4.856% | 7,596,138 | -75.636% |
| 2026-05-10 | 0.1170 | 0.1350 | 0.1150 | 0.1229 | +5.619% | 7,029,779 | -76.819% |
| 2026-05-09 | 0.1201 | 0.1293 | 0.1149 | 0.1164 | -3.016% | 8,002,703 | -75.517% |
| 2026-05-08 | 0.1351 | 0.1529 | 0.1150 | 0.1200 | -12.440% | 5,886,831 | -76.255% |
| 2026-05-07 | 0.1919 | 0.2338 | 0.1283 | 0.1371 | -28.596% | 7,029,016 | -79.209% |
| 2026-05-06 | 0.1920 | 0.2693 | 0.1701 | 0.1920 | 0.000% | 5,582,494 | -85.154% |