KAIA Monthly Summary - May 2025
Kaia (KAIAUSDT) · View full coin page
In May 2025, Kaia (KAIA) declined 7.95% on Binance USDT markets, moving from an open of $0.1144 to a close of $0.1053. The month's high printed at $0.1304 while the low sat at $0.1025. Traders exchanged about $81.70M in notional volume across 31 sessions (avg $2.64M/day), with realized daily volatility near 3.57%. The strongest session was May 8 (+9.09%), and the weakest was May 30 (-8.00%).
Opening Price
$0.1144
Closing Price
$0.1053
Highest Price
$0.1304
Lowest Price
$0.1025
Monthly Gain/Loss
-7.95%
Trading Volume
$81.70M
Avg Daily Volume
$2.64M
Volatility
3.57%
Market Cap
$205.23M
Best Trading Day
May 8
(+9.09%)
Worst Trading Day
May 30
(-8.00%)
Key market insights for May 2025:
Kaia traded across 31 sessions with
723,284 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
KAIA — May 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Kaia in May 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2025 | +0.57% | +$0.0006 | $0.1047 | $0.1061 | $0.1025 | $0.1053 | $2.27M | 21,807,239.00 | 16,155 |
| May 30, 2025 | -8.00% | $-0.0091 | $0.1138 | $0.1144 | $0.1038 | $0.1047 | $3.72M | 34,230,677.50 | 34,032 |
| May 29, 2025 | +0.00% | +$0.0000 | $0.1138 | $0.1159 | $0.1124 | $0.1138 | $1.72M | 15,067,875.50 | 15,661 |
| May 28, 2025 | -0.44% | $-0.0005 | $0.1143 | $0.1158 | $0.1119 | $0.1138 | $1.59M | 13,958,014.00 | 13,001 |
| May 27, 2025 | +0.26% | +$0.0003 | $0.1140 | $0.1163 | $0.1124 | $0.1143 | $1.92M | 16,768,100.60 | 12,825 |
| May 26, 2025 | -2.31% | $-0.0027 | $0.1167 | $0.1176 | $0.1134 | $0.1140 | $1.24M | 10,746,083.20 | 10,518 |
| May 25, 2025 | +0.34% | +$0.0004 | $0.1164 | $0.1168 | $0.1137 | $0.1168 | $986.03K | 8,558,199.70 | 10,648 |
| May 24, 2025 | +0.87% | +$0.0010 | $0.1155 | $0.1188 | $0.1150 | $0.1165 | $1.08M | 9,236,505.20 | 8,529 |
| May 23, 2025 | -5.17% | $-0.0063 | $0.1218 | $0.1242 | $0.1149 | $0.1155 | $2.48M | 20,646,192.00 | 24,296 |
| May 22, 2025 | +2.18% | +$0.0026 | $0.1192 | $0.1220 | $0.1190 | $0.1218 | $1.58M | 13,124,060.00 | 14,781 |
| May 21, 2025 | +1.10% | +$0.0013 | $0.1179 | $0.1207 | $0.1154 | $0.1192 | $2.35M | 19,967,554.60 | 22,444 |
| May 20, 2025 | +1.20% | +$0.0014 | $0.1165 | $0.1183 | $0.1146 | $0.1179 | $1.29M | 11,031,827.80 | 11,485 |
| May 19, 2025 | -1.94% | $-0.0023 | $0.1188 | $0.1195 | $0.1119 | $0.1165 | $2.01M | 17,525,027.20 | 19,596 |
| May 18, 2025 | +3.67% | +$0.0042 | $0.1145 | $0.1207 | $0.1135 | $0.1187 | $2.02M | 17,215,911.90 | 22,684 |
| May 17, 2025 | -2.80% | $-0.0033 | $0.1179 | $0.1181 | $0.1133 | $0.1146 | $1.97M | 17,043,374.60 | 19,010 |
| May 16, 2025 | -0.25% | $-0.0003 | $0.1183 | $0.1214 | $0.1174 | $0.1180 | $1.87M | 15,665,692.80 | 15,676 |
| May 15, 2025 | -5.74% | $-0.0072 | $0.1255 | $0.1268 | $0.1151 | $0.1183 | $4.30M | 35,779,196.20 | 40,074 |
| May 14, 2025 | -2.18% | $-0.0028 | $0.1284 | $0.1295 | $0.1231 | $0.1256 | $2.78M | 22,014,254.40 | 22,153 |
| May 13, 2025 | -0.77% | $-0.0010 | $0.1294 | $0.1297 | $0.1223 | $0.1284 | $3.25M | 25,797,646.20 | 32,528 |
| May 12, 2025 | +4.10% | +$0.0051 | $0.1244 | $0.1304 | $0.1227 | $0.1295 | $4.85M | 38,168,563.60 | 46,425 |
| May 11, 2025 | -1.89% | $-0.0024 | $0.1269 | $0.1279 | $0.1216 | $0.1245 | $2.70M | 21,630,441.60 | 28,517 |
| May 10, 2025 | +6.10% | +$0.0073 | $0.1196 | $0.1287 | $0.1184 | $0.1269 | $3.75M | 30,404,798.90 | 33,294 |
| May 09, 2025 | -0.50% | $-0.0006 | $0.1201 | $0.1244 | $0.1173 | $0.1195 | $6.24M | 51,941,754.50 | 60,557 |
| May 08, 2025 | +9.09% | +$0.0100 | $0.1100 | $0.1217 | $0.1098 | $0.1200 | $3.48M | 29,797,804.20 | 32,020 |
| May 07, 2025 | +0.18% | +$0.0002 | $0.1098 | $0.1168 | $0.1070 | $0.1100 | $4.53M | 40,648,837.80 | 34,676 |
| May 06, 2025 | -2.92% | $-0.0033 | $0.1130 | $0.1135 | $0.1066 | $0.1097 | $2.79M | 25,608,127.10 | 23,596 |
| May 05, 2025 | +0.80% | +$0.0009 | $0.1121 | $0.1141 | $0.1115 | $0.1130 | $1.73M | 15,341,891.30 | 12,659 |
| May 04, 2025 | -4.84% | $-0.0057 | $0.1177 | $0.1183 | $0.1116 | $0.1120 | $2.13M | 18,561,427.20 | 19,307 |
| May 03, 2025 | -4.54% | $-0.0056 | $0.1233 | $0.1241 | $0.1176 | $0.1177 | $1.66M | 13,749,787.40 | 12,464 |
| May 02, 2025 | +4.49% | +$0.0053 | $0.1180 | $0.1274 | $0.1178 | $0.1233 | $5.32M | 43,288,565.00 | 36,407 |
| May 01, 2025 | +3.06% | +$0.0035 | $0.1144 | $0.1189 | $0.1141 | $0.1179 | $2.09M | 17,894,103.00 | 17,266 |
KAIA — May 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Kaia across May 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.06%
$0.1179
2
+4.49%
$0.1233
3
-4.54%
$0.1177
4
-4.84%
$0.1120
5
+0.80%
$0.1130
6
-2.92%
$0.1097
7
+0.18%
$0.1100
8
+9.09%
$0.1200
9
-0.50%
$0.1195
10
+6.10%
$0.1269
11
-1.89%
$0.1245
12
+4.10%
$0.1295
13
-0.77%
$0.1284
14
-2.18%
$0.1256
15
-5.74%
$0.1183
16
-0.25%
$0.1180
17
-2.80%
$0.1146
18
+3.67%
$0.1187
19
-1.94%
$0.1165
20
+1.20%
$0.1179
21
+1.10%
$0.1192
22
+2.18%
$0.1218
23
-5.17%
$0.1155
24
+0.87%
$0.1165
25
+0.34%
$0.1168
26
-2.31%
$0.1140
27
+0.26%
$0.1143
28
-0.44%
$0.1138
29
+0.00%
$0.1138
30
-8.00%
$0.1047
31
+0.57%
$0.1053
KAIA — May 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Kaia in May 2025.
Monthly Summaries for KAIA
Explore other months of Kaia price history by year.
Explore summaries for May 2025
Compare how other coins performed in the same month.
Keep researching KAIA
Switch to a shorter timeframe or size a position using the numbers above.