Kaia current market price is $0.154 with a 24 hour trading volume of $85.02M. The total available supply of Kaia is 5.86B KAIA. It has secured Rank 101 in the cryptocurrency market with a marketcap of $0.91B. The KAIA price is 0.53% up in the last one hour.
The high price of the Kaia is $0.164 and low price is $0.146 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.
101
$0.154
$0.91B 0.64%
$0.91B
$85.02M
5.86B KAIA
5.86B KAIA
(Not Available)
$0.164
$0.146
$0.407 61.95%
03 Dec 2024
$0.0907 70.54%
07 Apr 2025
Want to convert more cryptocurrencies?
0.53%
1.49%
44.56%
49.47%
24.72%
51.88%
17.57%
0%
Historical data of Kaia past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-10-28 | $0.00 | $137,032.42 | $0.12 |
| 2024-10-29 | $0.00 | $137,032.42 | $0.12 |
| 2024-10-30 | $0.00 | $197,562.38 | $0.12 |
| 2024-10-31 | $745,101,309.46 | $580,276.46 | $0.13 |
| 2024-11-01 | $836,478,154.28 | $138,601,078.37 | $0.14 |
| 2024-11-02 | $788,744,996.22 | $63,101,824.06 | $0.13 |
| 2024-11-03 | $756,524,003.11 | $17,620,055.63 | $0.13 |
| 2024-11-04 | $725,233,593.88 | $20,483,318.15 | $0.12 |
| 2024-11-05 | $680,141,350.94 | $18,153,609.70 | $0.12 |
| 2024-11-06 | $695,827,503.58 | $18,895,364.74 | $0.12 |
| 2024-11-07 | $725,814,664.79 | $22,700,632.62 | $0.12 |
| 2024-11-08 | $721,375,544.89 | $20,761,778.14 | $0.12 |
| 2024-11-09 | $713,519,839.74 | $20,975,412.41 | $0.12 |
| 2024-11-10 | $735,404,423.51 | $24,235,433.00 | $0.13 |
| 2024-11-11 | $768,914,819.83 | $43,447,467.31 | $0.13 |
| 2024-11-12 | $773,779,103.40 | $37,675,985.48 | $0.13 |
| 2024-11-13 | $725,766,402.77 | $24,315,198.18 | $0.12 |
| 2024-11-14 | $704,135,854.58 | $22,179,542.42 | $0.12 |
| 2024-11-15 | $727,079,703.60 | $34,513,366.84 | $0.12 |
| 2024-11-16 | $756,895,216.75 | $30,631,735.54 | $0.13 |
| 2024-11-17 | $808,415,102.71 | $43,487,076.03 | $0.14 |
| 2024-11-18 | $769,272,190.57 | $23,181,725.74 | $0.13 |
| 2024-11-19 | $800,406,247.07 | $21,051,451.98 | $0.14 |
| 2024-11-20 | $874,607,121.53 | $76,733,127.17 | $0.15 |
| 2024-11-21 | $837,844,521.01 | $23,460,832.35 | $0.14 |
| 2024-11-22 | $871,071,521.61 | $25,948,857.10 | $0.15 |
| 2024-11-23 | $978,078,346.68 | $39,539,392.25 | $0.17 |
| 2024-11-24 | $1,017,945,761.51 | $52,473,448.79 | $0.17 |
| 2024-11-25 | $1,213,248,135.85 | $115,445,534.09 | $0.21 |
| 2024-11-26 | $1,073,908,542.49 | $59,356,917.50 | $0.18 |
| 2024-11-27 | $1,053,166,543.23 | $42,888,758.87 | $0.18 |
| 2024-11-28 | $1,112,683,568.81 | $49,937,750.92 | $0.19 |
| 2024-11-29 | $1,129,417,689.70 | $35,613,003.66 | $0.19 |
| 2024-11-30 | $1,150,820,985.39 | $29,329,120.67 | $0.20 |
| 2024-12-01 | $1,208,581,810.83 | $38,747,675.82 | $0.21 |
| 2024-12-02 | $1,489,130,547.78 | $150,638,567.56 | $0.25 |
| 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 |
| 2025-06-09 | $803,955,194.17 | $175,614,276.35 | $0.14 |
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.
U.S. stocks fell sharply Friday as escalating military conflict between Israel and Iran sent oil prices soaring and investors retreating from risk assets. The Dow Jones Industrial Average closed down 1.79%, while the S&P 500 closed down 1.13% and the…...
Read More
XRP 2x leveraged ETF debuts on NYSE Arca, Bow Miner attracts global investors with the potential of up to $ 35k per day in passive crypto mining income. #sponsoredcontent...
Read More
Avalanche was hot hard by Middle East tensions, with technicals not going in its favor. ...
Read More
Aerodrome Finance AERO$0.750 22.04%
WhiteBIT Coin WBT$39.25 16.55%
Sky SKY$0.0893 16.06%
Jito JTO$2.07 12.05%
Fartcoin FARTCOIN$1.24 11.13%
Bitcoin BTC$105,361.00 0.98%
Ethereum ETH$2,554.64 1.56%
Tether USDT$1.00 -0.02%
XRP XRP$2.16 2.06%
BNB BNB$652.25 0.46%
Ket KET $0.414 -4.94%
Helium HNT $2.47 -2.9%
Eigenlayer EIGEN $1.29 -2.18%
Venom VENOM $0.162 -2.11%
Kaspa KAS $0.0776 -1.95%All Rights Reserved by BQ40.COM 币圈司令
Data provided by CoinGecko
Solana 
USDC 
Dogecoin 
TRON 
Lido Staked Ether 
