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 |
|---|---|---|
| Apr 15, 2026 | $0.04695 | -2.04% |
| Apr 14, 2026 | $0.04793 | +2.94% |
| Apr 13, 2026 | $0.04656 | -1.87% |
| Apr 12, 2026 | $0.04745 | -0.39% |
| Apr 11, 2026 | $0.04763 | +0.80% |
| Apr 10, 2026 | $0.04725 | +0.55% |
| Apr 9, 2026 | $0.04699 | -3.23% |
| Apr 8, 2026 | $0.04856 | +3.01% |
| Apr 7, 2026 | $0.04715 | +0.02% |
| Apr 6, 2026 | $0.04714 | -0.95% |
| Apr 5, 2026 | $0.04759 | -2.87% |
| Apr 4, 2026 | $0.049 | -0.51% |
| Apr 3, 2026 | $0.04925 | +2.38% |
| Apr 2, 2026 | $0.0481 | +2.93% |
| Apr 1, 2026 | $0.04673 | +2.66% |
| Mar 31, 2026 | $0.04552 | -0.25% |
| Mar 30, 2026 | $0.04564 | -0.33% |
| Mar 29, 2026 | $0.04579 | -2.46% |
| Mar 28, 2026 | $0.04694 | -23.63% |
| Mar 27, 2026 | $0.06146 | -0.98% |
| Mar 26, 2026 | $0.06207 | -5.34% |
| Mar 25, 2026 | $0.06557 | +6.80% |
| Mar 24, 2026 | $0.0614 | -2.29% |
| Mar 23, 2026 | $0.06284 | -9.46% |
| Mar 22, 2026 | $0.0694 | +34.94% |
| Mar 21, 2026 | $0.05143 | -19.14% |
| Mar 20, 2026 | $0.06361 | +0.94% |
| Mar 19, 2026 | $0.06301 | -2.40% |
| Mar 18, 2026 | $0.06456 | -1.39% |
| Mar 17, 2026 | $0.06546 | -1.88% |
| Mar 16, 2026 | $0.06672 | -6.09% |
| Mar 15, 2026 | $0.07104 | +11.27% |
| Mar 14, 2026 | $0.06385 | -2.63% |
| Mar 13, 2026 | $0.06557 | +19.53% |
| Mar 12, 2026 | $0.05486 | -9.32% |
| Mar 11, 2026 | $0.0605 | -0.18% |
| Mar 10, 2026 | $0.06061 | +2.47% |
| Mar 9, 2026 | $0.05914 | -9.04% |
| Mar 8, 2026 | $0.06502 | -1.47% |
| Mar 7, 2026 | $0.06599 | +3.96% |
| Mar 6, 2026 | $0.06348 | +2.26% |
| Mar 5, 2026 | $0.06207 | -0.64% |
| Mar 4, 2026 | $0.06247 | -2.11% |
| Mar 3, 2026 | $0.06382 | -0.29% |
| Mar 2, 2026 | $0.064 | +2.89% |
| Mar 1, 2026 | $0.0622 | -5.15% |
| Feb 28, 2026 | $0.06558 | +2.80% |
| Feb 27, 2026 | $0.0638 | -1.39% |
| Feb 26, 2026 | $0.0647 | +1.58% |
| Feb 25, 2026 | $0.06369 | +1.85% |
| Feb 24, 2026 | $0.06254 | -0.56% |
| Feb 23, 2026 | $0.06289 | -10.39% |
| Feb 22, 2026 | $0.07018 | +8.14% |
| Feb 21, 2026 | $0.0649 | -2.24% |
| Feb 20, 2026 | $0.06638 | -1.76% |
| Feb 19, 2026 | $0.06757 | -2.39% |
| Feb 18, 2026 | $0.06923 | +1.52% |
| Feb 17, 2026 | $0.06819 | +3.25% |
| Feb 16, 2026 | $0.06604 | -3.28% |
| Feb 15, 2026 | $0.06828 | +6.13% |
| Feb 14, 2026 | $0.06434 | -1.80% |
| Feb 13, 2026 | $0.06552 | +3.64% |
| Feb 12, 2026 | $0.06322 | +15.56% |
| Feb 11, 2026 | $0.0547 | -1.44% |
| Feb 10, 2026 | $0.0555 | -13.04% |
| Feb 9, 2026 | $0.06383 | +5.90% |
| Feb 8, 2026 | $0.06027 | -0.38% |
| Feb 7, 2026 | $0.0605 | +12.49% |
| Feb 6, 2026 | $0.05378 | -16.52% |
| Feb 5, 2026 | $0.06442 | +2.88% |
| Feb 4, 2026 | $0.06262 | -3.80% |
| Feb 3, 2026 | $0.06509 | +11.75% |
| Feb 2, 2026 | $0.05824 | -0.64% |
| Feb 1, 2026 | $0.05862 | -4.17% |
| Jan 31, 2026 | $0.06117 | -1.15% |
| Jan 30, 2026 | $0.06188 | -9.65% |
| Jan 29, 2026 | $0.06849 | -10.59% |
| Jan 28, 2026 | $0.0766 | +4.07% |
| Jan 27, 2026 | $0.0736 | -6.63% |
| Jan 26, 2026 | $0.07883 | -17.40% |
| Jan 25, 2026 | $0.09543 | +31.42% |
| Jan 24, 2026 | $0.07262 | +22.37% |
| Jan 23, 2026 | $0.05935 | +0.76% |
| Jan 22, 2026 | $0.0589 | +6.28% |
| Jan 21, 2026 | $0.05542 | -5.66% |
| Jan 20, 2026 | $0.05874 | -5.99% |
| Jan 19, 2026 | $0.06248 | +5.59% |
| Jan 18, 2026 | $0.05918 | -12.97% |
| Jan 17, 2026 | $0.06799 | -1.75% |
| Jan 16, 2026 | $0.06921 | -1.74% |