CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.52T −1.82%Vol 24h: $28.67BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.07 gweiFear & Greed: 29/100

Lịch sử giá KAIO

Daily open, high, low, close and volume (UTC), from the exchange with the most KAIO volume. Showing the last 365 days.

Monthly returns KAIO

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————+2.7%—+3%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/10/2026$0.02181$0.02197$0.02153 $0.02164$32.54K$14.74M-0.78%
11/09/2026$0.02187$0.02293$0.02144 $0.02181$58.13K$14.86M-0.27%
11/08/2026$0.02207$0.02213$0.02108 $0.02187$56.77K$14.90M-0.91%
11/07/2026$0.02200$0.02213$0.02153 $0.02207$55.62K$15.04M+0.32%
11/06/2026$0.02221$0.02236$0.02180 $0.02200$57.74K$14.99M-0.95%
11/05/2026$0.02414$0.02414$0.02192 $0.02221$56.15K$15.13M-8.00%
11/04/2026$0.02089$0.02700$0.02039 $0.02414$56.09K$16.45M+15.56%
11/03/2026$0.02111$0.02114$0.02059 $0.02065$147.17K—-2.18%
11/03/2026$0.02145$0.02160$0.02074 $0.02089$56.33K$14.23M-2.61%
11/02/2026$0.02164$0.02164$0.02104 $0.02111$146.11K—-2.44%
11/01/2026$0.02156$0.02197$0.02135 $0.02164$140.28K—+0.35%
11/01/2026$0.02106$0.02240$0.02105 $0.02148$37.66K$14.63M+1.96%
10/31/2026$0.02129$0.02247$0.02092 $0.02156$158.11K—+1.30%
10/31/2026$0.02168$0.02822$0.02075 $0.02105$251.86K$14.34M-2.91%
10/30/2026$0.02178$0.02189$0.02125 $0.02129$152.20K—-2.25%
10/30/2026$0.02224$0.02333$0.02142 $0.02164$81.94K$14.74M-2.70%
10/29/2026$0.02257$0.02273$0.02172 $0.02178$128.67K—-3.52%
10/29/2026$0.02305$0.02464$0.02190 $0.02217$84.84K$15.11M-3.78%
10/28/2026$0.02374$0.02416$0.02232 $0.02257$198.60K—-4.92%
10/27/2026$0.02465$0.02476$0.02365 $0.02374$167.92K—-3.70%
10/26/2026$0.02517$0.02656$0.02456 $0.02465$181.27K—-2.07%
10/25/2026$0.02620$0.02649$0.02503 $0.02517$197.37K—-3.92%
10/24/2026$0.02717$0.02848$0.02620 $0.02620$224.02K—-3.56%
10/23/2026$0.02765$0.03099$0.02608 $0.02717$310.25K—-1.75%
10/22/2026$0.02908$0.02921$0.02729 $0.02765$188.78K—-4.92%
10/22/2026$0.02940$0.03068$0.02833 $0.02900$38.99K$19.75M-1.36%
10/21/2026$0.03000$0.03026$0.02900 $0.02908$96.85K—-3.06%
10/21/2026$0.03039$0.03145$0.02900 $0.02944$163.44K$20.06M-3.11%
10/20/2026$0.02938$0.03124$0.02938 $0.03000$64.97K—+2.12%
10/20/2026$0.02929$0.03166$0.02907 $0.03041$84.80K$20.72M+3.82%
10/19/2026$0.02946$0.03190$0.02890 $0.02938$48.00K—-0.27%
10/19/2026$0.02936$0.03604$0.02670 $0.02912$251.90K$19.84M-0.83%
10/18/2026$0.03490$0.03520$0.02749 $0.02909$64.36K$19.81M-16.66%
10/17/2026$0.03618$0.03646$0.03367 $0.03485$119.62K$23.74M-3.65%
10/16/2026$0.03417$0.04114$0.03314 $0.03656$1.48M$24.90M+6.97%
10/15/2026$0.03217$0.04135$0.02900 $0.03384$74.08K$23.05M+5.19%
10/14/2026$0.02906$0.04174$0.02816 $0.03652$306.90K—+25.68%
10/14/2026$0.02891$0.03924$0.02693 $0.03156$614.95K$21.50M+9.16%
10/13/2026$0.02764$0.03042$0.02710 $0.02906$93.86K—+5.13%
10/12/2026$0.02768$0.02989$0.02503 $0.02764$143.31K—-0.12%
10/11/2026$0.02562$0.02803$0.02400 $0.02768$59.82K—+8.04%
10/10/2026$0.02504$0.02802$0.02403 $0.02562$69.81K—+2.31%
10/09/2026$0.02617$0.02959$0.02413 $0.02504$56.39K—-4.33%
10/08/2026$0.02008$0.03300$0.02000 $0.02617$134.73K—+30.32%
10/07/2026$0.02004$0.02106$0.01986 $0.02008$60.20K—+0.20%
10/06/2026$0.02413$0.02420$0.02002 $0.02004$69.02K—-16.94%
10/05/2026$0.02462$0.03057$0.02316 $0.02413$111.21K—-1.97%
10/04/2026$0.01930$0.03180$0.01898 $0.02462$88.86K—+27.55%
10/03/2026$0.01927$0.02078$0.01800 $0.01930$57.17K—+0.17%
10/02/2026$0.02277$0.02277$0.01925 $0.01927$123.12K—-15.37%
10/01/2026$0.02058$0.02394$0.01970 $0.02277$45.26K—+10.62%
09/30/2026$0.02400$0.02685$0.02020 $0.02058$46.25K—-14.24%
09/29/2026$0.02735$0.03134$0.02400 $0.02400$48.60K—-12.26%
09/28/2026$0.02904$0.04008$0.02433 $0.02735$93.31K—-5.82%
09/27/2026$0.01471$0.04447$0.01450 $0.02904$281.87K—+97.38%
09/26/2026$0.01536$0.01552$0.01466 $0.01471$30.30K—-4.18%
09/25/2026$0.01361$0.01651$0.01339 $0.01536$52.52K—+12.80%
09/24/2026$0.01354$0.01401$0.01249 $0.01361$47.61K—+0.54%
09/23/2026$0.01379$0.01414$0.01329 $0.01354$33.36K—-1.83%
09/22/2026$0.01369$0.01392$0.01342 $0.01379$3.43K—+0.74%
09/21/2026$0.01363$0.01396$0.01360 $0.01369$5.84K—+0.48%
09/20/2026$0.01358$0.01393$0.01313 $0.01363$21.60K—+0.38%
09/19/2026$0.01355$0.01421$0.01344 $0.01358$26.61K—+0.19%
09/18/2026$0.01336$0.01425$0.01326 $0.01355$24.46K—+1.44%
09/17/2026$0.01381$0.01407$0.01317 $0.01336$7.22K—-3.31%
09/16/2026$0.01491$0.01494$0.01359 $0.01381$32.64K—-7.37%
09/15/2026$0.01274$0.02227$0.01256 $0.01491$123.20K—+17.07%
09/14/2026$0.01289$0.01371$0.01274 $0.01274$5.31K—-1.14%
09/13/2026$0.01330$0.01372$0.01282 $0.01289$14.05K—-3.12%
09/12/2026$0.01387$0.01402$0.01321 $0.01330$910.06—-4.11%
09/11/2026$0.01412$0.01466$0.01387 $0.01387$42.77K—-1.75%
09/10/2026$0.01397$0.01469$0.01385 $0.01412$68.19K—+1.07%
09/09/2026$0.01412$0.01493$0.01375 $0.01397$26.67K—-1.06%
09/08/2026$0.01398$0.01457$0.01376 $0.01412$27.14K—+1.02%
09/07/2026$0.01522$0.01541$0.01386 $0.01398$40.42K—-8.19%
09/06/2026$0.01672$0.01685$0.01516 $0.01522$107.06K—-8.98%
09/05/2026$0.01561$0.01700$0.01557 $0.01672$215.43K—+7.11%
09/04/2026$0.01650$0.01675$0.01555 $0.01561$22.55K—-5.37%
09/03/2026$0.01677$0.01799$0.01626 $0.01650$50.80K—-1.60%
09/02/2026$0.01743$0.01787$0.01610 $0.01677$114.32K—-3.81%
09/01/2026$0.01766$0.01883$0.01734 $0.01743$81.53K—-1.29%
08/31/2026$0.01772$0.01936$0.01754 $0.01766$228.92K—-0.36%
08/30/2026$0.01688$0.01895$0.01665 $0.01772$90.28K—+4.98%
08/29/2026$0.01762$0.01869$0.01600 $0.01688$59.92K—-4.20%
08/28/2026$0.01843$0.01951$0.01739 $0.01762$82.06K—-4.39%
08/27/2026$0.01725$0.02100$0.01716 $0.01843$85.95K—+6.85%
08/26/2026$0.01727$0.01779$0.01660 $0.01725$19.42K—-0.10%
08/25/2026$0.01874$0.01951$0.01689 $0.01727$142.83K—-7.87%
08/24/2026$0.01835$0.02087$0.01816 $0.01874$102.47K—+2.15%
08/23/2026$0.01957$0.02307$0.01755 $0.01835$203.92K—-6.25%
08/22/2026$0.01801$0.02500$0.01793 $0.01957$135.74K—+8.69%
08/21/2026$0.01740$0.01846$0.01706 $0.01801$184.28K—+3.48%
08/20/2026$0.01748$0.01830$0.01703 $0.01740$214.01K—-0.46%
08/19/2026$0.01638$0.01855$0.01617 $0.01748$224.58K—+6.74%
08/18/2026$0.01590$0.01700$0.01556 $0.01638$48.97K—+2.97%
08/17/2026$0.01790$0.01856$0.01574 $0.01590$160.51K—-11.16%
08/16/2026$0.01762$0.01884$0.01741 $0.01790$314.44K—+1.58%
08/15/2026$0.01771$0.01912$0.01736 $0.01762$155.91K—-0.49%
08/14/2026$0.01840$0.01908$0.01735 $0.01771$166.82K—-3.77%
08/13/2026$0.01781$0.01900$0.01700 $0.01840$75.84K—+3.33%
08/12/2026$0.01747$0.01882$0.01712 $0.01781$275.10K—+1.97%
08/11/2026$0.01743$0.01955$0.01717 $0.01747$580.81K—+0.21%
08/10/2026$0.01831$0.01895$0.01648 $0.01743$187.17K—-4.83%
08/09/2026$0.01586$0.02000$0.01522 $0.01831$171.83K—+15.49%
08/08/2026$0.01873$0.01877$0.01477 $0.01586$61.32K—-15.33%
08/07/2026$0.01834$0.01937$0.01711 $0.01873$89.34K—+2.11%
08/06/2026$0.01847$0.02017$0.01748 $0.01834$353.63K—-0.68%
08/05/2026$0.01794$0.02191$0.01750 $0.01847$109.35K—+2.95%
08/04/2026$0.01685$0.02092$0.01667 $0.01794$173.15K—+6.49%
08/03/2026$0.01817$0.02030$0.01587 $0.01685$322.38K—-7.31%
08/02/2026$0.01547$0.01958$0.01493 $0.01817$266.73K—+17.45%
08/01/2026$0.01480$0.01605$0.01443 $0.01547$71.73K—+4.54%
07/31/2026$0.01554$0.01587$0.01442 $0.01480$45.17K—-4.74%
07/30/2026$0.01556$0.01911$0.01472 $0.01554$263.24K—-0.10%
07/29/2026$0.01411$0.01998$0.01404 $0.01556$132.84K—+10.24%
07/28/2026$0.01505$0.01645$0.01361 $0.01411$243.84K—-6.24%
07/27/2026$0.01461$0.01525$0.01308 $0.01505$202.26K—+2.98%
07/26/2026$0.01381$0.02350$0.01345 $0.01461$171.79K—+5.85%
07/25/2026$0.01284$0.01393$0.01223 $0.01381$24.07K—+7.49%
07/24/2026$0.01436$0.01484$0.01234 $0.01284$8.14K—-10.54%
07/23/2026$0.01409$0.01450$0.01314 $0.01436$55.73K—+1.89%
07/22/2026$0.01413$0.01471$0.01301 $0.01409$85.69K—-0.28%
07/21/2026$0.01472$0.01538$0.01222 $0.01413$134.80K—-4.00%
07/20/2026$0.01514$0.01530$0.01349 $0.01472$10.33K—-2.77%
07/19/2026$0.01557$0.01622$0.01514 $0.01514$8.66K—-2.76%
07/18/2026$0.01557$0.01704$0.01514 $0.01557$12.63K—-0.01%
07/17/2026$0.01729$0.01734$0.01510 $0.01557$31.82K—-9.95%
07/16/2026$0.01863$0.01969$0.01638 $0.01729$135.34K—-7.22%
07/15/2026$0.01899$0.01951$0.01831 $0.01863$8.77K—-1.86%
07/14/2026$0.02055$0.02136$0.01862 $0.01899$44.61K—-7.60%
07/13/2026$0.01975$0.02133$0.01918 $0.02055$214.69K—+4.06%
07/12/2026$0.02121$0.02222$0.01935 $0.01975$160.68K—-6.90%
07/11/2026$0.02004$0.02214$0.02001 $0.02121$204.97K—+5.82%
07/10/2026$0.02011$0.02195$0.02002 $0.02004$97.74K—-0.33%
07/09/2026$0.02021$0.02137$0.01814 $0.02011$49.36K—-0.47%
07/08/2026$0.02076$0.02160$0.01986 $0.02021$59.42K—-2.66%
07/07/2026$0.02185$0.02193$0.01940 $0.02076$100.61K—-5.02%
07/06/2026$0.02187$0.02432$0.02132 $0.02185$50.24K—-0.07%
07/05/2026$0.02156$0.03300$0.02051 $0.02187$134.98K—+1.46%
07/04/2026$0.02112$0.02217$0.01985 $0.02156$14.41K—+2.08%
07/03/2026$0.02234$0.02254$0.02085 $0.02112$42.07K—-5.47%
07/02/2026$0.02266$0.02363$0.02206 $0.02234$42.43K—-1.44%
07/01/2026$0.02308$0.02334$0.02222 $0.02266$54.94K—-1.79%
06/30/2026$0.02559$0.02626$0.02258 $0.02308$71.81K—-9.81%
06/29/2026$0.02615$0.03933$0.02469 $0.02559$204.39K—-2.14%
06/28/2026$0.02497$0.02714$0.02497 $0.02615$264.18K—+4.73%
06/27/2026$0.02575$0.02593$0.02436 $0.02497$8.56K—-3.04%
06/26/2026$0.02427$0.02826$0.02402 $0.02575$146.72K—+6.09%
06/25/2026$0.02488$0.02665$0.02388 $0.02427$165.86K—-2.45%
06/24/2026$0.02396$0.02566$0.02347 $0.02488$22.99K—+3.86%
06/23/2026$0.02672$0.02723$0.02396 $0.02396$62.31K—-10.33%
06/22/2026$0.02905$0.03084$0.02585 $0.02672$90.06K—-8.02%
06/21/2026$0.02918$0.03126$0.02802 $0.02905$140.42K—-0.45%
06/20/2026$0.02891$0.03112$0.02772 $0.02918$138.73K—+0.93%
06/19/2026$0.02792$0.03142$0.02660 $0.02891$166.52K—+3.52%
06/18/2026$0.02724$0.02855$0.02543 $0.02792$80.59K—+2.52%
06/17/2026$0.02714$0.02874$0.02628 $0.02724$76.48K—+0.36%
06/16/2026$0.02953$0.03054$0.02699 $0.02714$66.37K—-8.08%
06/15/2026$0.03143$0.03150$0.02884 $0.02953$64.21K—-6.07%
06/14/2026$0.03130$0.03223$0.02950 $0.03143$37.70K—+0.42%
06/13/2026$0.03186$0.03416$0.03056 $0.03130$144.07K—-1.74%
06/12/2026$0.03085$0.03232$0.03009 $0.03186$56.08K—+3.26%
06/11/2026$0.03057$0.03176$0.02973 $0.03085$70.48K—+0.91%
06/10/2026$0.03134$0.03244$0.02993 $0.03057$147.63K—-2.44%
06/09/2026$0.03031$0.03432$0.02929 $0.03134$100.70K—+3.40%
06/08/2026$0.03449$0.03574$0.03003 $0.03031$75.41K—-12.13%
06/07/2026$0.03509$0.03592$0.02957 $0.03449$82.96K—-1.71%
06/06/2026$0.03214$0.04655$0.02952 $0.03509$169.37K—+9.20%
06/05/2026$0.02989$0.03327$0.02609 $0.03214$101.47K—+7.52%
06/04/2026$0.03495$0.03590$0.02670 $0.02989$95.12K—-14.47%
06/03/2026$0.03860$0.04039$0.03196 $0.03495$98.76K—-9.48%
06/02/2026$0.03952$0.04132$0.03599 $0.03860$162.22K—-2.31%
06/01/2026$0.04279$0.04368$0.03708 $0.03952$89.63K—-7.66%
05/31/2026$0.04889$0.05312$0.04050 $0.04279$198.42K—-12.47%
05/30/2026$0.04814$0.07000$0.04513 $0.04889$416.99K—+1.54%
05/29/2026$0.04006$0.06394$0.03685 $0.04814$439.20K—+20.19%
05/28/2026$0.04036$0.04480$0.03627 $0.04006$107.54K—-0.77%
05/27/2026$0.04153$0.04410$0.03546 $0.04036$109.05K—-2.81%
05/26/2026$0.04653$0.04706$0.04153 $0.04153$24.62K—-10.75%
05/25/2026$0.05190$0.05488$0.04569 $0.04653$28.22K—-10.35%
05/24/2026$0.05372$0.05665$0.05130 $0.05190$27.54K—-3.39%
05/23/2026$0.05200$0.05692$0.05120 $0.05372$34.08K—+3.32%
05/22/2026$0.05520$0.06141$0.04972 $0.05200$59.56K—-5.79%
05/21/2026$0.05336$0.05865$0.05099 $0.05520$44.11K—+3.45%
05/20/2026$0.05945$0.06045$0.05000 $0.05336$56.73K—-10.25%
05/19/2026$0.06299$0.06581$0.05835 $0.05945$98.81K—-5.62%
05/18/2026$0.07120$0.07806$0.05897 $0.06299$131.21K—-11.53%
05/17/2026$0.07669$0.07900$0.06490 $0.07120$114.68K—-7.15%
05/16/2026$0.07395$0.08129$0.07261 $0.07669$85.15K—+3.70%
05/15/2026$0.07931$0.09800$0.07247 $0.07395$219.60K—-6.76%
05/14/2026$0.08365$0.08610$0.07658 $0.07931$267.99K—-5.18%
05/13/2026$0.07753$0.09311$0.07441 $0.08365$512.45K—+7.89%
05/12/2026$0.09988$0.1066$0.07131 $0.07753$953.02K—-22.38%
05/11/2026$0.1192$0.1202$0.09364 $0.09988$1.44M—-16.19%
05/10/2026$0.1209$0.1350$0.1156 $0.1192$190.88M—-1.46%
05/09/2026$0.1213$0.1286$0.1118 $0.1209$5.38M—-0.30%
05/08/2026$0.1363$0.1369$0.1130 $0.1213$1.62M—-11.00%
05/07/2026$0.1786$0.1830$0.1254 $0.1363$6.26M—-23.67%
05/06/2026$0.2388$0.2580$0.1579 $0.1786$7.96M—-25.22%
05/05/2026$0.003000$0.3000$0.003000 $0.2388$2.73M—+7859.30%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections