Kaia current market price is $0.0605 with a 24 hour trading volume of $24.84M. The total available supply of Kaia is 5.86B KAIA. It has secured Rank 189 in the cryptocurrency market with a marketcap of $354.68M. The KAIA price is 1.72% up in the last one hour.
The high price of the Kaia is $0.0606 and low price is $0.0540 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
189
$0.0605
$354.68M 10.27%
$354.68M
$24.84M
5.86B KAIA
5.86B KAIA
(Not Available)
$0.0606
$0.0540
$0.407 85.19%
03 Dec 2024
$0.0540 11.61%
19 Dec 2025
Want to convert more cryptocurrencies?
1.72%
10.31%
18.8%
21.37%
26.77%
43.63%
46.05%
73.13%
Historical data of Kaia past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-12-03 | $2,321,648,113.09 | $620,468,093.21 | $0.40 |
| 2024-12-04 | $1,941,860,959.08 | $553,944,452.66 | $0.33 |
| 2024-12-05 | $2,032,969,450.72 | $256,207,002.22 | $0.35 |
| 2024-12-06 | $1,872,246,503.67 | $155,370,005.32 | $0.32 |
| 2024-12-07 | $1,934,338,641.47 | $91,044,988.79 | $0.33 |
| 2024-12-08 | $1,859,843,286.15 | $61,643,284.90 | $0.32 |
| 2024-12-09 | $1,896,254,550.55 | $63,744,419.64 | $0.32 |
| 2024-12-10 | $1,499,437,990.55 | $160,439,974.64 | $0.26 |
| 2024-12-11 | $1,505,560,284.35 | $136,479,076.03 | $0.26 |
| 2024-12-12 | $1,609,031,773.02 | $85,050,929.77 | $0.27 |
| 2024-12-13 | $1,608,241,616.80 | $94,897,102.39 | $0.28 |
| 2024-12-14 | $1,597,660,382.90 | $54,680,459.12 | $0.27 |
| 2024-12-15 | $1,646,680,808.62 | $171,877,838.72 | $0.28 |
| 2024-12-16 | $1,751,236,766.96 | $175,459,339.63 | $0.30 |
| 2024-12-17 | $1,573,897,556.19 | $94,503,773.50 | $0.27 |
| 2024-12-18 | $1,533,498,779.37 | $52,976,052.08 | $0.26 |
| 2024-12-19 | $1,383,082,649.37 | $74,966,958.54 | $0.24 |
| 2024-12-20 | $1,311,933,525.36 | $68,318,384.58 | $0.22 |
| 2024-12-21 | $1,365,074,128.34 | $89,281,797.96 | $0.23 |
| 2024-12-22 | $1,277,197,351.18 | $43,519,517.87 | $0.22 |
| 2024-12-23 | $1,285,930,794.58 | $33,719,088.44 | $0.22 |
| 2024-12-24 | $1,346,216,308.38 | $33,402,183.51 | $0.23 |
| 2024-12-25 | $1,362,855,565.11 | $25,372,562.44 | $0.23 |
| 2024-12-26 | $1,325,456,636.98 | $23,019,126.10 | $0.23 |
| 2024-12-27 | $1,226,437,130.19 | $31,264,639.75 | $0.21 |
| 2024-12-28 | $1,205,912,393.22 | $27,807,622.50 | $0.21 |
| 2024-12-29 | $1,225,293,257.47 | $21,160,275.57 | $0.21 |
| 2024-12-30 | $1,163,016,597.31 | $23,214,204.29 | $0.20 |
| 2024-12-31 | $1,155,764,598.11 | $28,212,699.57 | $0.20 |
| 2025-01-01 | $1,177,239,459.11 | $32,935,256.02 | $0.20 |
| 2025-01-02 | $1,223,389,778.71 | $40,646,554.07 | $0.21 |
| 2025-01-03 | $1,282,486,883.46 | $36,683,939.85 | $0.22 |
| 2025-01-04 | $1,341,545,645.77 | $27,811,222.09 | $0.23 |
| 2025-01-05 | $1,333,675,088.87 | $29,882,592.80 | $0.23 |
| 2025-01-06 | $1,327,102,827.22 | $23,131,702.19 | $0.23 |
| 2025-01-07 | $1,373,884,456.44 | $45,824,832.90 | $0.23 |
| 2025-01-08 | $1,228,068,796.09 | $42,376,613.53 | $0.21 |
| 2025-01-09 | $1,195,832,106.12 | $43,764,740.89 | $0.20 |
| 2025-01-10 | $1,249,934,319.98 | $53,755,933.31 | $0.21 |
| 2025-01-11 | $1,252,537,921.72 | $43,072,065.66 | $0.21 |
| 2025-01-12 | $1,258,750,611.11 | $19,239,878.62 | $0.21 |
| 2025-01-13 | $1,220,060,991.22 | $16,931,907.70 | $0.21 |
| 2025-01-14 | $1,199,972,345.69 | $45,641,843.88 | $0.21 |
| 2025-01-15 | $1,250,273,575.09 | $24,346,130.86 | $0.21 |
| 2025-01-16 | $1,334,355,434.74 | $50,955,278.49 | $0.23 |
| 2025-01-17 | $1,322,651,115.68 | $43,031,724.84 | $0.23 |
| 2025-01-18 | $1,487,021,279.57 | $83,772,573.46 | $0.25 |
| 2025-01-19 | $1,385,422,802.07 | $72,119,675.59 | $0.24 |
| 2025-01-20 | $1,244,844,179.40 | $98,346,229.05 | $0.21 |
| 2025-01-21 | $1,246,987,025.63 | $84,327,803.71 | $0.21 |
| 2025-01-22 | $1,299,076,927.79 | $48,655,089.83 | $0.22 |
| 2025-01-23 | $1,243,351,911.96 | $29,052,796.06 | $0.21 |
| 2025-01-24 | $1,218,673,919.13 | $35,392,773.77 | $0.21 |
| 2025-01-25 | $1,214,281,059.35 | $23,679,290.87 | $0.21 |
| 2025-01-26 | $1,209,779,330.50 | $13,697,265.18 | $0.21 |
| 2025-01-27 | $1,169,738,326.10 | $14,199,353.34 | $0.20 |
| 2025-01-28 | $1,138,482,001.99 | $69,655,654.96 | $0.19 |
| 2025-01-29 | $1,082,289,923.81 | $41,797,953.92 | $0.18 |
| 2025-01-30 | $1,106,101,452.77 | $29,185,142.04 | $0.19 |
| 2025-01-31 | $1,129,258,020.41 | $24,554,243.22 | $0.19 |
| 2025-02-01 | $1,093,963,949.22 | $29,070,898.95 | $0.19 |
| 2025-02-02 | $1,028,963,849.06 | $25,318,496.49 | $0.18 |
| 2025-02-03 | $862,064,983.39 | $53,776,971.89 | $0.15 |
| 2025-02-04 | $896,961,890.21 | $90,015,753.69 | $0.15 |
| 2025-02-05 | $810,126,428.09 | $40,853,685.68 | $0.14 |
| 2025-02-06 | $804,928,603.33 | $21,290,702.82 | $0.14 |
| 2025-02-07 | $767,410,829.14 | $23,598,630.64 | $0.13 |
| 2025-02-08 | $756,636,574.07 | $24,262,016.30 | $0.13 |
| 2025-02-09 | $770,965,834.69 | $18,490,674.28 | $0.13 |
| 2025-02-10 | $760,580,251.30 | $18,199,789.15 | $0.13 |
| 2025-02-11 | $780,594,252.12 | $23,104,055.94 | $0.13 |
| 2025-02-12 | $761,801,201.36 | $15,937,154.53 | $0.13 |
| 2025-02-13 | $788,263,132.21 | $19,442,317.65 | $0.13 |
| 2025-02-14 | $766,945,150.15 | $24,358,252.28 | $0.13 |
| 2025-02-15 | $784,345,523.50 | $13,338,730.57 | $0.13 |
| 2025-02-16 | $771,626,090.79 | $8,530,757.72 | $0.13 |
| 2025-02-17 | $764,074,299.85 | $7,001,104.97 | $0.13 |
| 2025-02-18 | $767,003,477.80 | $12,845,500.42 | $0.13 |
| 2025-02-19 | $724,642,910.87 | $17,624,063.61 | $0.12 |
| 2025-02-20 | $758,814,263.41 | $12,470,511.99 | $0.13 |
| 2025-02-21 | $774,432,972.16 | $11,461,823.03 | $0.13 |
| 2025-02-22 | $752,773,124.01 | $20,069,893.11 | $0.13 |
| 2025-02-23 | $791,890,942.75 | $18,967,050.98 | $0.14 |
| 2025-02-24 | $809,652,487.41 | $20,191,920.20 | $0.14 |
| 2025-02-25 | $732,227,834.47 | $28,422,628.47 | $0.13 |
| 2025-02-26 | $759,696,679.22 | $33,231,688.55 | $0.13 |
| 2025-02-27 | $744,079,189.11 | $20,985,019.73 | $0.13 |
| 2025-02-28 | $734,584,811.98 | $14,730,828.72 | $0.13 |
| 2025-03-01 | $720,839,342.32 | $23,292,917.22 | $0.12 |
| 2025-03-02 | $702,169,072.81 | $12,652,054.72 | $0.12 |
| 2025-03-03 | $750,675,532.24 | $24,631,661.57 | $0.13 |
| 2025-03-04 | $674,301,212.63 | $26,566,601.86 | $0.12 |
| 2025-03-05 | $680,255,862.72 | $31,685,311.54 | $0.12 |
| 2025-03-06 | $700,361,605.44 | $13,357,517.02 | $0.12 |
| 2025-03-07 | $683,979,779.92 | $11,418,948.55 | $0.12 |
| 2025-03-08 | $673,049,202.85 | $17,412,884.85 | $0.11 |
| 2025-03-09 | $663,775,530.69 | $7,595,630.77 | $0.11 |
| 2025-03-10 | $625,874,631.54 | $11,442,319.91 | $0.11 |
| 2025-03-11 | $588,105,218.88 | $17,083,311.84 | $0.10 |
| 2025-03-12 | $622,938,481.04 | $20,227,194.66 | $0.11 |
| 2025-03-13 | $645,595,958.27 | $16,502,415.44 | $0.11 |
| 2025-03-14 | $630,760,652.66 | $25,010,398.51 | $0.11 |
| 2025-03-15 | $645,591,302.16 | $12,490,565.53 | $0.11 |
| 2025-03-16 | $651,093,967.47 | $5,861,279.33 | $0.11 |
| 2025-03-17 | $631,678,663.25 | $7,938,412.21 | $0.11 |
| 2025-03-18 | $637,084,590.57 | $13,183,453.48 | $0.11 |
| 2025-03-19 | $619,492,174.66 | $10,555,896.23 | $0.11 |
| 2025-03-20 | $654,731,530.52 | $17,149,418.24 | $0.11 |
| 2025-03-21 | $639,201,271.33 | $10,473,029.95 | $0.11 |
| 2025-03-22 | $621,378,860.22 | $7,971,105.56 | $0.11 |
| 2025-03-23 | $633,359,436.82 | $5,818,783.16 | $0.11 |
| 2025-03-24 | $627,010,902.47 | $8,090,212.40 | $0.11 |
| 2025-03-25 | $642,193,576.26 | $11,123,940.22 | $0.11 |
| 2025-03-26 | $640,159,698.68 | $9,931,226.33 | $0.11 |
| 2025-03-27 | $644,330,362.00 | $14,816,443.87 | $0.11 |
| 2025-03-28 | $653,261,754.07 | $9,564,400.98 | $0.11 |
| 2025-03-29 | $619,804,349.05 | $10,650,764.26 | $0.11 |
| 2025-03-30 | $599,344,257.77 | $8,820,308.98 | $0.10 |
| 2025-03-31 | $604,015,816.97 | $5,942,259.85 | $0.10 |
| 2025-04-01 | $599,784,636.68 | $9,318,126.26 | $0.10 |
| 2025-04-02 | $611,930,715.33 | $7,513,981.17 | $0.10 |
| 2025-04-03 | $603,876,553.10 | $18,486,465.05 | $0.10 |
| 2025-04-04 | $618,094,469.27 | $17,797,384.11 | $0.11 |
| 2025-04-05 | $644,926,092.30 | $51,511,188.33 | $0.11 |
| 2025-04-06 | $631,129,342.91 | $9,775,270.81 | $0.11 |
| 2025-04-07 | $578,937,059.50 | $18,376,679.72 | $0.10 |
| 2025-04-08 | $573,411,520.94 | $54,836,186.57 | $0.10 |
| 2025-04-09 | $554,184,887.15 | $21,406,814.38 | $0.09 |
| 2025-04-10 | $607,279,931.36 | $31,148,981.89 | $0.10 |
| 2025-04-11 | $586,713,688.18 | $16,629,513.53 | $0.10 |
| 2025-04-12 | $604,049,070.57 | $12,551,527.44 | $0.10 |
| 2025-04-13 | $614,119,529.58 | $9,313,706.61 | $0.10 |
| 2025-04-14 | $580,138,322.41 | $11,778,898.84 | $0.10 |
| 2025-04-15 | $588,026,921.67 | $12,262,381.78 | $0.10 |
| 2025-04-16 | $585,870,369.35 | $35,455,102.42 | $0.10 |
| 2025-04-17 | $585,120,735.48 | $25,216,352.16 | $0.10 |
| 2025-04-18 | $586,215,064.24 | $10,821,991.41 | $0.10 |
| 2025-04-19 | $590,156,856.46 | $16,309,518.12 | $0.10 |
| 2025-04-20 | $600,657,730.88 | $6,876,456.57 | $0.10 |
| 2025-04-21 | $603,354,769.64 | $8,380,303.53 | $0.10 |
| 2025-04-22 | $630,576,183.30 | $17,155,243.39 | $0.11 |
| 2025-04-23 | $697,243,489.77 | $35,475,482.98 | $0.12 |
| 2025-04-24 | $685,549,022.37 | $22,207,530.60 | $0.12 |
| 2025-04-25 | $681,702,076.35 | $15,705,664.54 | $0.12 |
| 2025-04-26 | $685,964,285.96 | $16,196,668.85 | $0.12 |
| 2025-04-27 | $680,116,780.91 | $10,070,105.66 | $0.12 |
| 2025-04-28 | $664,752,922.37 | $11,273,483.80 | $0.11 |
| 2025-04-29 | $677,419,630.66 | $16,617,846.36 | $0.12 |
| 2025-04-30 | $676,373,575.52 | $19,379,348.94 | $0.12 |
| 2025-05-01 | $670,705,167.31 | $12,368,643.05 | $0.11 |
| 2025-05-02 | $690,518,759.49 | $13,090,338.04 | $0.12 |
| 2025-05-03 | $721,664,960.20 | $22,212,643.64 | $0.12 |
| 2025-05-04 | $690,233,005.89 | $8,216,637.10 | $0.12 |
| 2025-05-05 | $656,662,985.65 | $10,976,796.79 | $0.11 |
| 2025-05-06 | $662,086,061.22 | $10,635,291.33 | $0.11 |
| 2025-05-07 | $643,061,141.78 | $13,226,792.74 | $0.11 |
| 2025-05-08 | $642,424,832.17 | $19,206,661.16 | $0.11 |
| 2025-05-09 | $703,863,380.45 | $20,399,982.34 | $0.12 |
| 2025-05-10 | $697,721,150.57 | $35,370,670.80 | $0.12 |
| 2025-05-11 | $745,450,071.81 | $24,458,737.56 | $0.13 |
| 2025-05-12 | $726,948,851.63 | $21,403,033.18 | $0.12 |
| 2025-05-13 | $759,764,280.05 | $35,562,252.43 | $0.13 |
| 2025-05-14 | $755,904,490.53 | $17,949,035.82 | $0.13 |
| 2025-05-15 | $733,280,991.69 | $19,052,087.21 | $0.13 |
| 2025-05-16 | $692,167,661.36 | $27,011,394.97 | $0.12 |
| 2025-05-17 | $693,138,062.49 | $11,825,481.18 | $0.12 |
| 2025-05-18 | $670,029,027.69 | $12,365,791.42 | $0.11 |
| 2025-05-19 | $690,374,416.60 | $16,631,393.08 | $0.12 |
| 2025-05-20 | $680,667,740.49 | $14,665,576.08 | $0.12 |
| 2025-05-21 | $689,629,307.13 | $9,013,156.01 | $0.12 |
| 2025-05-22 | $701,246,108.50 | $15,971,502.86 | $0.12 |
| 2025-05-23 | $713,091,960.35 | $14,181,072.90 | $0.12 |
| 2025-05-24 | $676,568,360.05 | $15,968,310.88 | $0.12 |
| 2025-05-25 | $683,502,429.22 | $7,674,636.36 | $0.12 |
| 2025-05-26 | $682,894,662.72 | $7,703,971.03 | $0.12 |
| 2025-05-27 | $666,692,576.27 | $7,315,245.75 | $0.11 |
| 2025-05-28 | $668,590,013.48 | $10,474,952.87 | $0.11 |
| 2025-05-29 | $665,781,571.79 | $8,318,279.28 | $0.11 |
| 2025-05-30 | $666,424,756.19 | $9,602,188.69 | $0.11 |
| 2025-05-31 | $613,863,102.88 | $18,319,372.46 | $0.10 |
| 2025-06-01 | $617,280,530.49 | $13,085,601.38 | $0.11 |
| 2025-06-02 | $623,337,071.80 | $6,134,804.26 | $0.11 |
| 2025-06-03 | $656,220,774.99 | $18,429,077.87 | $0.11 |
| 2025-06-04 | $672,470,605.41 | $20,238,944.48 | $0.11 |
| 2025-06-05 | $644,260,855.88 | $14,740,621.88 | $0.11 |
| 2025-06-06 | $606,773,080.58 | $21,270,217.75 | $0.10 |
| 2025-06-07 | $619,724,592.76 | $13,605,987.11 | $0.11 |
| 2025-06-08 | $626,004,864.07 | $6,654,399.36 | $0.11 |
| 2025-06-09 | $624,722,253.98 | $6,770,721.80 | $0.11 |
| 2025-06-10 | $836,339,368.38 | $158,480,333.50 | $0.14 |
| 2025-06-11 | $841,303,806.68 | $123,716,046.64 | $0.14 |
| 2025-06-12 | $995,335,798.91 | $247,218,012.09 | $0.17 |
| 2025-06-13 | $1,023,259,670.62 | $125,764,576.41 | $0.17 |
| 2025-06-14 | $927,946,338.97 | $118,788,512.94 | $0.16 |
| 2025-06-15 | $867,977,196.27 | $54,512,594.89 | $0.15 |
| 2025-06-16 | $898,173,393.70 | $45,559,028.35 | $0.15 |
| 2025-06-17 | $920,836,811.54 | $59,108,153.90 | $0.16 |
| 2025-06-18 | $903,490,875.51 | $49,623,748.13 | $0.15 |
| 2025-06-19 | $1,013,933,725.41 | $98,480,859.70 | $0.17 |
| 2025-06-20 | $1,093,645,036.68 | $99,003,275.16 | $0.19 |
| 2025-06-21 | $1,131,491,786.16 | $116,358,088.56 | $0.19 |
| 2025-06-22 | $1,067,482,770.90 | $74,801,386.69 | $0.18 |
| 2025-06-23 | $1,100,740,864.99 | $80,083,838.82 | $0.19 |
| 2025-06-24 | $1,244,385,302.72 | $108,734,525.35 | $0.21 |
| 2025-06-25 | $1,229,424,159.77 | $76,385,961.57 | $0.21 |
| 2025-06-26 | $1,134,575,313.47 | $62,055,088.94 | $0.19 |
| 2025-06-27 | $1,047,560,262.87 | $76,020,833.15 | $0.18 |
| 2025-06-28 | $1,038,820,108.78 | $54,705,748.29 | $0.18 |
| 2025-06-29 | $996,022,991.62 | $23,941,252.55 | $0.17 |
| 2025-06-30 | $1,002,228,786.18 | $35,596,338.01 | $0.17 |
| 2025-07-01 | $936,564,409.04 | $52,176,488.83 | $0.16 |
| 2025-07-02 | $914,398,228.75 | $52,834,477.06 | $0.16 |
| 2025-07-03 | $956,594,833.17 | $38,082,330.03 | $0.16 |
| 2025-07-04 | $963,096,931.24 | $36,933,117.17 | $0.16 |
| 2025-07-05 | $902,626,911.08 | $22,119,116.33 | $0.15 |
| 2025-07-06 | $889,956,073.18 | $9,302,146.04 | $0.15 |
| 2025-07-07 | $896,260,587.56 | $20,370,143.63 | $0.15 |
| 2025-07-08 | $887,712,586.70 | $21,994,075.90 | $0.15 |
| 2025-07-09 | $881,554,793.09 | $9,266,383.29 | $0.15 |
| 2025-07-10 | $887,319,126.73 | $20,549,193.21 | $0.15 |
| 2025-07-11 | $919,175,274.94 | $18,634,110.74 | $0.16 |
| 2025-07-12 | $913,373,485.40 | $34,391,119.01 | $0.16 |
| 2025-07-13 | $914,936,007.42 | $21,407,918.75 | $0.16 |
| 2025-07-14 | $913,897,819.27 | $11,308,353.61 | $0.16 |
| 2025-07-15 | $909,275,523.37 | $20,665,651.58 | $0.16 |
| 2025-07-16 | $897,177,992.53 | $21,438,597.65 | $0.15 |
| 2025-07-17 | $904,368,486.92 | $19,663,905.82 | $0.15 |
| 2025-07-18 | $954,597,555.22 | $74,491,247.18 | $0.16 |
| 2025-07-19 | $979,923,904.15 | $48,332,774.29 | $0.17 |
| 2025-07-20 | $971,453,057.42 | $23,302,831.23 | $0.17 |
| 2025-07-21 | $1,015,846,219.52 | $19,335,077.08 | $0.17 |
| 2025-07-22 | $1,031,548,554.36 | $19,772,600.30 | $0.18 |
| 2025-07-23 | $1,050,136,530.61 | $26,702,425.73 | $0.18 |
| 2025-07-24 | $964,084,893.00 | $36,652,952.82 | $0.16 |
| 2025-07-25 | $952,341,009.16 | $25,838,487.02 | $0.16 |
| 2025-07-26 | $959,206,812.30 | $22,669,551.47 | $0.16 |
| 2025-07-27 | $972,744,939.78 | $16,123,331.72 | $0.17 |
| 2025-07-28 | $990,006,551.37 | $9,366,563.85 | $0.17 |
| 2025-07-29 | $938,278,613.18 | $26,508,258.83 | $0.16 |
| 2025-07-30 | $932,203,737.39 | $22,325,452.06 | $0.16 |
| 2025-07-31 | $921,941,233.55 | $27,537,547.14 | $0.16 |
| 2025-08-01 | $883,634,679.38 | $21,597,902.73 | $0.15 |
| 2025-08-02 | $842,636,258.68 | $44,775,755.54 | $0.14 |
| 2025-08-03 | $813,644,319.80 | $22,552,082.45 | $0.14 |
| 2025-08-04 | $812,258,159.47 | $26,600,949.02 | $0.14 |
| 2025-08-05 | $861,213,569.03 | $29,796,693.10 | $0.15 |
| 2025-08-06 | $833,771,645.43 | $24,049,787.53 | $0.14 |
| 2025-08-07 | $841,564,606.96 | $18,243,992.70 | $0.14 |
| 2025-08-08 | $875,227,888.25 | $21,748,153.43 | $0.15 |
| 2025-08-09 | $888,855,846.87 | $14,373,770.10 | $0.15 |
| 2025-08-10 | $894,137,627.60 | $11,148,262.11 | $0.15 |
| 2025-08-11 | $878,775,267.27 | $18,431,292.07 | $0.15 |
| 2025-08-12 | $850,566,291.96 | $20,229,325.22 | $0.15 |
| 2025-08-13 | $886,298,817.37 | $14,570,053.24 | $0.15 |
| 2025-08-14 | $928,719,465.07 | $21,450,036.86 | $0.16 |
| 2025-08-15 | $917,574,862.71 | $119,440,371.67 | $0.16 |
| 2025-08-16 | $896,633,500.62 | $36,844,983.34 | $0.15 |
| 2025-08-17 | $903,644,010.53 | $14,100,540.73 | $0.15 |
| 2025-08-18 | $914,343,987.48 | $14,696,970.28 | $0.16 |
| 2025-08-19 | $896,480,491.88 | $41,604,430.82 | $0.15 |
| 2025-08-20 | $839,894,549.12 | $26,814,571.31 | $0.14 |
| 2025-08-21 | $873,849,109.30 | $20,744,438.21 | $0.15 |
| 2025-08-22 | $850,363,590.61 | $19,049,744.06 | $0.15 |
| 2025-08-23 | $902,066,667.10 | $23,728,069.06 | $0.15 |
| 2025-08-24 | $886,801,127.63 | $18,641,410.13 | $0.15 |
| 2025-08-25 | $869,248,816.15 | $24,809,841.93 | $0.15 |
| 2025-08-26 | $822,633,490.09 | $19,168,386.57 | $0.14 |
| 2025-08-27 | $841,422,707.48 | $13,081,160.63 | $0.14 |
| 2025-08-28 | $903,340,089.05 | $56,490,046.12 | $0.15 |
| 2025-08-29 | $922,157,256.40 | $65,725,396.23 | $0.16 |
| 2025-08-30 | $865,581,704.18 | $22,017,936.29 | $0.15 |
| 2025-08-31 | $874,720,940.98 | $12,222,109.28 | $0.15 |
| 2025-09-01 | $860,068,709.29 | $13,682,622.01 | $0.15 |
| 2025-09-02 | $853,999,977.56 | $19,976,359.84 | $0.15 |
| 2025-09-03 | $864,197,066.21 | $11,694,947.32 | $0.15 |
| 2025-09-04 | $870,477,108.83 | $14,106,037.15 | $0.15 |
| 2025-09-05 | $852,621,673.70 | $13,828,326.34 | $0.15 |
| 2025-09-06 | $855,968,562.44 | $16,257,054.98 | $0.15 |
| 2025-09-07 | $852,356,417.50 | $11,476,754.15 | $0.15 |
| 2025-09-08 | $876,282,471.73 | $15,993,269.39 | $0.15 |
| 2025-09-09 | $918,947,170.57 | $59,813,288.48 | $0.16 |
| 2025-09-10 | $920,674,483.94 | $54,153,779.00 | $0.16 |
| 2025-09-11 | $921,898,408.05 | $38,453,990.67 | $0.16 |
| 2025-09-12 | $926,152,526.44 | $35,044,475.06 | $0.16 |
| 2025-09-13 | $929,093,282.56 | $25,590,929.46 | $0.16 |
| 2025-09-14 | $947,771,455.83 | $20,652,555.10 | $0.16 |
| 2025-09-15 | $923,029,360.48 | $22,611,339.34 | $0.16 |
| 2025-09-16 | $904,358,412.58 | $20,270,585.12 | $0.15 |
| 2025-09-17 | $927,324,390.09 | $17,173,837.49 | $0.16 |
| 2025-09-18 | $937,871,467.88 | $27,640,717.85 | $0.16 |
| 2025-09-19 | $934,572,332.49 | $22,938,660.94 | $0.16 |
| 2025-09-20 | $917,653,329.46 | $23,748,265.71 | $0.16 |
| 2025-09-21 | $917,246,140.15 | $8,291,420.13 | $0.16 |
| 2025-09-22 | $946,871,599.19 | $22,028,087.17 | $0.16 |
| 2025-09-23 | $885,071,861.57 | $37,575,810.25 | $0.15 |
| 2025-09-24 | $884,934,299.95 | $24,073,595.66 | $0.15 |
| 2025-09-25 | $884,557,317.87 | $22,894,333.33 | $0.15 |
| 2025-09-26 | $873,379,527.87 | $77,796,880.18 | $0.15 |
| 2025-09-27 | $897,954,485.74 | $34,730,907.05 | $0.15 |
| 2025-09-28 | $888,064,879.47 | $9,947,872.27 | $0.15 |
| 2025-09-29 | $905,802,405.80 | $11,260,390.63 | $0.15 |
| 2025-09-30 | $899,067,628.72 | $21,484,068.98 | $0.15 |
| 2025-10-01 | $883,194,964.20 | $23,651,650.64 | $0.15 |
| 2025-10-02 | $908,641,310.85 | $27,780,088.47 | $0.16 |
| 2025-10-03 | $909,116,286.28 | $27,274,208.72 | $0.16 |
| 2025-10-04 | $905,595,786.30 | $30,039,241.51 | $0.15 |
| 2025-10-05 | $884,024,121.75 | $11,109,461.33 | $0.15 |
| 2025-10-06 | $876,126,643.22 | $18,344,036.64 | $0.15 |
| 2025-10-07 | $884,244,208.45 | $13,836,508.07 | $0.15 |
| 2025-10-08 | $831,618,600.30 | $28,703,854.82 | $0.14 |
| 2025-10-09 | $839,939,384.55 | $23,108,800.57 | $0.14 |
| 2025-10-10 | $814,395,380.78 | $25,635,749.74 | $0.14 |
| 2025-10-11 | $615,428,429.00 | $68,137,284.55 | $0.10 |
| 2025-10-12 | $617,045,498.17 | $73,912,343.80 | $0.11 |
| 2025-10-13 | $649,972,703.49 | $40,473,237.21 | $0.11 |
| 2025-10-14 | $696,012,099.39 | $53,384,367.83 | $0.12 |
| 2025-10-15 | $664,680,902.34 | $47,419,132.20 | $0.11 |
| 2025-10-16 | $643,877,363.52 | $35,185,923.79 | $0.11 |
| 2025-10-17 | $621,451,382.21 | $38,901,120.20 | $0.11 |
| 2025-10-18 | $597,743,783.68 | $40,562,146.22 | $0.10 |
| 2025-10-19 | $603,460,328.30 | $15,279,362.22 | $0.10 |
| 2025-10-20 | $621,807,207.58 | $19,350,677.91 | $0.11 |
| 2025-10-21 | $628,750,976.52 | $17,391,804.18 | $0.11 |
| 2025-10-22 | $619,140,406.97 | $31,122,739.52 | $0.11 |
| 2025-10-23 | $612,360,609.11 | $24,265,040.83 | $0.10 |
| 2025-10-24 | $634,162,110.10 | $24,180,567.47 | $0.11 |
| 2025-10-25 | $637,323,731.28 | $13,254,095.82 | $0.11 |
| 2025-10-26 | $633,398,538.08 | $11,189,452.99 | $0.11 |
| 2025-10-27 | $650,471,425.92 | $10,129,123.28 | $0.11 |
| 2025-10-28 | $645,921,607.57 | $22,051,896.07 | $0.11 |
| 2025-10-29 | $633,478,953.44 | $17,651,817.76 | $0.11 |
| 2025-10-30 | $629,214,266.80 | $20,839,271.81 | $0.11 |
| 2025-10-31 | $595,199,590.97 | $19,580,270.20 | $0.10 |
| 2025-11-01 | $606,443,455.02 | $18,168,268.81 | $0.10 |
| 2025-11-02 | $614,466,696.87 | $11,582,011.11 | $0.10 |
| 2025-11-03 | $610,595,584.48 | $15,429,210.89 | $0.10 |
| 2025-11-04 | $542,506,179.75 | $33,979,913.89 | $0.09 |
| 2025-11-05 | $503,360,682.98 | $45,621,488.22 | $0.09 |
| 2025-11-06 | $535,293,483.61 | $29,636,207.54 | $0.09 |
| 2025-11-07 | $524,270,100.95 | $40,363,963.38 | $0.09 |
| 2025-11-08 | $577,434,489.66 | $40,243,762.73 | $0.10 |
| 2025-11-09 | $590,815,075.61 | $28,359,084.97 | $0.10 |
| 2025-11-10 | $590,198,280.78 | $23,997,763.99 | $0.10 |
| 2025-11-11 | $609,848,764.45 | $27,203,616.83 | $0.10 |
| 2025-11-12 | $581,644,884.97 | $39,771,409.03 | $0.10 |
| 2025-11-13 | $572,276,670.06 | $26,628,947.04 | $0.10 |
| 2025-11-14 | $547,423,422.93 | $27,950,509.18 | $0.09 |
| 2025-11-15 | $507,054,706.36 | $35,485,730.04 | $0.09 |
| 2025-11-16 | $514,946,086.26 | $18,482,315.95 | $0.09 |
| 2025-11-17 | $510,507,693.84 | $25,056,080.77 | $0.09 |
| 2025-11-18 | $495,752,994.09 | $21,119,610.21 | $0.08 |
| 2025-11-19 | $502,797,217.30 | $24,533,732.09 | $0.09 |
| 2025-11-20 | $486,663,893.87 | $25,706,937.30 | $0.08 |
| 2025-11-21 | $470,292,802.76 | $17,037,677.29 | $0.08 |
| 2025-11-22 | $443,612,325.42 | $33,058,055.27 | $0.08 |
| 2025-11-23 | $452,040,149.80 | $17,855,850.26 | $0.08 |
| 2025-11-24 | $466,668,268.43 | $13,031,391.47 | $0.08 |
| 2025-11-25 | $475,860,247.67 | $14,627,873.43 | $0.08 |
| 2025-11-26 | $477,918,418.90 | $10,718,191.00 | $0.08 |
| 2025-11-27 | $480,366,160.67 | $14,941,787.74 | $0.08 |
| 2025-11-28 | $476,889,802.71 | $11,958,504.57 | $0.08 |
| 2025-11-29 | $465,592,771.38 | $10,316,080.94 | $0.08 |
| 2025-11-30 | $462,136,938.91 | $9,072,969.45 | $0.08 |
| 2025-12-01 | $460,212,831.82 | $5,873,045.31 | $0.08 |
| 2025-12-02 | $442,309,539.85 | $13,534,760.56 | $0.08 |
| 2025-12-02 | $441,445,061.76 | $11,051,532.05 | $0.08 |
Compare live prices of Kaia on top exchanges.
Kaia is an Ethereum-equivalent Layer 1 public blockchain that brings Web3 to the fingertips of hundreds of millions across Asia via their preferred messenger superapps. Kaia utilizes Practical Byzantine Fault Tolerance (pBFT), a highly-optimized version of BFT to achieve 4,000 real-world TPS while delivering 1-second block time with immediate absolute finality, which allows for near-instant transactions.
XRP was trading lower at the time of reporting, having fallen during the previous week. The divergence between ETF asset growth and declining spot prices warrants a closer look....
Read More
Chainlink price formed a double-bottom pattern, pointing to a rebound as Swift made a major announcement on its tokenization drive. ...
Read More
XRPStaking gains traction as investors shift from BTC and ETH ETFs toward stable, yield-focused crypto returns. As the funding structure of the cryptocurrency market changes, investors are gradually shifting their focus from traditional Bitcoin (BTC) and Ethereum (ETH) ETFs to…...
Read More
Humanity H$0.128 36.28%
Chiliz CHZ$0.0359 24.85%
LEO Token LEO$7.98 18.02%
Maple Finance SYRUP$0.317 16.31%
Fartcoin FARTCOIN$0.283 16.04%
Bitcoin BTC$88,138.00 3.15%
Ethereum ETH$2,978.86 5.39%
Tether USDT$0.999 -0.01%
BNB BNB$855.91 3.3%
XRP XRP$1.91 5.41%
Audiera BEAT $2.06 -18.75%
MemeCore M $1.40 -10.65%
Fasttoken FTN $1.28 -2.42%
Trust Wallet TWT $0.837 -1.31%
Figure Heloc FIGR_HELOC $1.00 -1.05%All Rights Reserved by showlikes
Data provided by CoinGecko
USDC 
Solana 
TRON 
Lido Staked Ether 
Dogecoin 
