BTC$84,085.70
ETH$2,570.00
USDT$0.9991
BNB$755.10
XRP$1.42
SOL$112.73
TRX$0.3316
BEAM$0.6024
STETH$2,581.65
ZEC$1,328.42
HYPE$87.69
DOGE$0.08781
LINK$13.48
WBTC$84,701.64
USDS$1.00
XMR$534.95
WBT$82.84
ADA$0.2538
WEETH$2,840.38
LEO$8.89
NEAR$5.84
AUTO$95.19
RAIN$0.01033
XLM$0.2023
Fig. 01 · Daily closes
Kaia price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jul 14, 2026 | $0.03373 | -3.10% |
| Jul 13, 2026 | $0.03481 | +0.90% |
| Jul 12, 2026 | $0.0345 | -0.64% |
| Jul 11, 2026 | $0.03473 | +0.41% |
| Jul 10, 2026 | $0.03458 | +1.18% |
| Jul 9, 2026 | $0.03418 | -1.08% |
| Jul 8, 2026 | $0.03455 | -1.29% |
| Jul 7, 2026 | $0.03501 | -1.69% |
| Jul 6, 2026 | $0.03561 | +0.05% |
| Jul 5, 2026 | $0.03559 | -0.86% |
| Jul 4, 2026 | $0.0359 | +1.10% |
| Jul 3, 2026 | $0.03551 | +2.53% |
| Jul 2, 2026 | $0.03463 | -0.57% |
| Jul 1, 2026 | $0.03483 | -2.95% |
| Jun 30, 2026 | $0.03589 | +4.97% |
| Jun 29, 2026 | $0.03419 | -1.27% |
| Jun 28, 2026 | $0.03463 | -0.87% |
| Jun 27, 2026 | $0.03493 | +3.88% |
| Jun 26, 2026 | $0.03363 | -2.24% |
| Jun 25, 2026 | $0.0344 | -5.90% |
| Jun 24, 2026 | $0.03656 | -1.47% |
| Jun 23, 2026 | $0.0371 | +1.06% |
| Jun 22, 2026 | $0.03671 | -1.28% |
| Jun 21, 2026 | $0.03719 | +0.11% |
| Jun 20, 2026 | $0.03715 | -0.16% |
| Jun 19, 2026 | $0.03721 | -0.71% |
| Jun 18, 2026 | $0.03747 | -2.84% |
| Jun 17, 2026 | $0.03857 | -0.43% |
| Jun 16, 2026 | $0.03874 | +0.18% |
| Jun 15, 2026 | $0.03867 | +4.73% |
| Jun 14, 2026 | $0.03692 | +0.17% |
| Jun 13, 2026 | $0.03686 | -0.42% |
| Jun 12, 2026 | $0.03701 | +5.41% |
| Jun 11, 2026 | $0.03511 | -3.98% |
| Jun 10, 2026 | $0.03657 | -0.97% |
| Jun 9, 2026 | $0.03692 | -1.53% |
| Jun 8, 2026 | $0.0375 | +2.66% |
| Jun 7, 2026 | $0.03652 | -2.49% |
| Jun 6, 2026 | $0.03745 | -8.27% |
| Jun 5, 2026 | $0.04083 | -5.94% |
| Jun 4, 2026 | $0.04341 | -2.11% |
| Jun 3, 2026 | $0.04434 | -7.89% |
| Jun 2, 2026 | $0.04814 | +0.83% |
| Jun 1, 2026 | $0.04775 | -1.69% |
| May 31, 2026 | $0.04856 | -0.32% |
| May 30, 2026 | $0.04872 | +0.42% |
| May 29, 2026 | $0.04852 | +2.48% |
| May 28, 2026 | $0.04734 | -2.64% |
| May 27, 2026 | $0.04863 | -3.11% |
| May 26, 2026 | $0.05019 | -1.83% |
| May 25, 2026 | $0.05113 | -2.03% |
| May 24, 2026 | $0.05219 | -0.23% |
| May 23, 2026 | $0.0523 | -2.47% |
| May 22, 2026 | $0.05363 | +4.04% |
| May 21, 2026 | $0.05155 | +3.19% |
| May 20, 2026 | $0.04995 | -2.30% |
| May 19, 2026 | $0.05113 | +1.03% |
| May 18, 2026 | $0.05061 | +10.22% |
| May 17, 2026 | $0.04592 | -0.57% |
| May 16, 2026 | $0.04618 | -2.77% |
| May 15, 2026 | $0.0475 | +0.85% |
| May 14, 2026 | $0.04709 | -0.22% |
| May 13, 2026 | $0.0472 | -2.69% |
| May 12, 2026 | $0.04851 | -2.02% |
| May 11, 2026 | $0.0495 | +2.43% |
| May 10, 2026 | $0.04833 | -1.28% |
| May 9, 2026 | $0.04896 | +3.81% |
| May 8, 2026 | $0.04716 | -0.09% |
| May 7, 2026 | $0.0472 | +0.13% |
| May 6, 2026 | $0.04714 | +1.82% |
| May 5, 2026 | $0.0463 | +2.63% |
| May 4, 2026 | $0.04511 | -1.06% |
| May 3, 2026 | $0.0456 | -0.02% |
| May 2, 2026 | $0.04561 | +0.00% |
| May 1, 2026 | $0.0456 | -0.59% |
| Apr 30, 2026 | $0.04587 | -2.98% |
| Apr 29, 2026 | $0.04728 | -0.87% |
| Apr 28, 2026 | $0.0477 | -1.68% |
| Apr 27, 2026 | $0.04851 | -0.65% |
| Apr 26, 2026 | $0.04883 | +1.04% |
| Apr 25, 2026 | $0.04833 | -0.50% |
| Apr 24, 2026 | $0.04857 | +1.57% |
| Apr 23, 2026 | $0.04782 | -1.05% |
| Apr 22, 2026 | $0.04833 | -0.60% |
| Apr 21, 2026 | $0.04862 | +2.99% |
| Apr 20, 2026 | $0.04721 | -4.13% |
| Apr 19, 2026 | $0.04925 | -4.38% |
| Apr 18, 2026 | $0.0515 | +6.69% |
| Apr 17, 2026 | $0.04827 | +1.60% |
| Apr 16, 2026 | $0.04751 | +1.20% |