KAITO KAITO #207
$1.58 7.37% (1d)
Market Overview
KAITO current market price is $1.58 with a 24 hour trading volume of $55.99M. The total available supply of KAITO is 1.00B KAITO with a maximum supply of 1.00B KAITO. It has secured Rank 207 in the cryptocurrency market with a marketcap of $382.14M. The KAITO price is 0.74% up in the last one hour.
The high price of the KAITO is $1.71 and low price is $1.57 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.
KAITO Rank
207
KAITO Price
$1.58
Market Cap
$382.14M 6.68%
Fully Diluted Valuation
$1.58B
Trading Volume(24h)
$55.99M
Circulating Supply
241.39M KAITO
Total Supply
1.00B KAITO
Max Supply
1.00B KAITO
High(24h)
$1.71
Low(24h)
$1.57
All-time High
$2.88 45.06%
27 Feb 2025
All-time Low
$0.675 134.86%
17 Apr 2025
Cryptocurrency KAITO Calculator
Want to convert more cryptocurrencies?
KAITO Price Chart
1h
0.74%
24h
7.37%
7d
4.7%
14d
8.93%
30d
1.18%
60d
19.94%
200d
0%
1y
0%
KAITO Historical Data
Historical data of KAITO past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-02-20 | $402,098,893.88 | $1,606,554,665.67 | $1.67 |
| 2025-02-21 | $402,098,893.88 | $1,606,554,665.67 | $1.67 |
| 2025-02-22 | $357,066,918.30 | $2,319,480,533.47 | $1.46 |
| 2025-02-23 | $374,196,378.83 | $809,347,110.53 | $1.55 |
| 2025-02-24 | $384,663,141.50 | $465,191,908.95 | $1.58 |
| 2025-02-25 | $413,458,117.09 | $1,195,342,083.15 | $1.71 |
| 2025-02-26 | $420,003,938.80 | $746,868,283.21 | $1.74 |
| 2025-02-27 | $582,229,590.24 | $1,815,896,956.61 | $2.42 |
| 2025-02-28 | $518,484,188.67 | $1,491,443,946.32 | $2.15 |
| 2025-03-01 | $480,820,383.22 | $771,794,695.35 | $1.99 |
| 2025-03-02 | $529,755,502.25 | $728,708,732.66 | $2.20 |
| 2025-03-03 | $511,459,982.61 | $744,050,105.17 | $2.12 |
| 2025-03-04 | $402,246,258.11 | $392,470,705.95 | $1.66 |
| 2025-03-05 | $373,275,626.89 | $464,819,614.40 | $1.55 |
| 2025-03-06 | $436,998,035.95 | $858,649,983.55 | $1.80 |
| 2025-03-07 | $394,200,253.54 | $291,668,217.98 | $1.63 |
| 2025-03-08 | $374,381,605.05 | $253,312,304.90 | $1.55 |
| 2025-03-09 | $399,274,063.39 | $286,687,981.96 | $1.65 |
| 2025-03-10 | $357,508,052.92 | $159,258,214.75 | $1.49 |
| 2025-03-11 | $318,333,211.42 | $218,860,397.52 | $1.32 |
| 2025-03-12 | $327,729,874.88 | $218,074,120.65 | $1.36 |
| 2025-03-13 | $357,516,833.29 | $225,691,391.36 | $1.48 |
| 2025-03-14 | $338,236,905.14 | $248,652,881.67 | $1.40 |
| 2025-03-15 | $341,501,200.32 | $146,226,796.40 | $1.41 |
| 2025-03-16 | $348,705,741.06 | $233,697,660.37 | $1.44 |
| 2025-03-17 | $331,967,404.45 | $100,780,832.39 | $1.38 |
| 2025-03-18 | $345,516,904.40 | $111,574,951.08 | $1.43 |
| 2025-03-19 | $318,973,462.90 | $109,709,161.68 | $1.32 |
| 2025-03-20 | $323,478,644.50 | $114,882,714.16 | $1.34 |
| 2025-03-21 | $337,059,913.75 | $144,897,087.76 | $1.40 |
| 2025-03-22 | $314,279,902.89 | $121,330,573.31 | $1.30 |
| 2025-03-23 | $319,597,580.89 | $85,942,770.42 | $1.32 |
| 2025-03-24 | $306,979,174.77 | $110,955,445.63 | $1.27 |
| 2025-03-25 | $332,186,894.64 | $136,420,502.61 | $1.38 |
| 2025-03-26 | $328,278,291.81 | $85,725,604.06 | $1.36 |
| 2025-03-27 | $306,260,161.76 | $71,978,258.21 | $1.27 |
| 2025-03-28 | $308,996,886.98 | $65,078,743.94 | $1.28 |
| 2025-03-29 | $275,243,466.37 | $117,332,181.01 | $1.14 |
| 2025-03-30 | $255,677,292.11 | $44,457,610.48 | $1.06 |
| 2025-03-31 | $256,692,301.39 | $41,145,306.49 | $1.06 |
| 2025-04-01 | $246,790,993.34 | $57,756,544.33 | $1.02 |
| 2025-04-02 | $247,487,009.82 | $41,139,965.96 | $1.03 |
| 2025-04-03 | $211,330,253.26 | $81,025,732.47 | $0.88 |
| 2025-04-04 | $228,551,959.31 | $63,899,690.28 | $0.94 |
| 2025-04-05 | $229,330,774.83 | $46,618,930.36 | $0.95 |
| 2025-04-06 | $236,702,975.31 | $49,643,783.50 | $0.98 |
| 2025-04-07 | $194,902,587.34 | $45,975,616.10 | $0.81 |
| 2025-04-08 | $216,691,302.05 | $98,642,838.48 | $0.90 |
| 2025-04-09 | $208,802,981.10 | $60,671,102.87 | $0.86 |
| 2025-04-10 | $215,077,971.47 | $83,897,471.91 | $0.89 |
| 2025-04-11 | $192,343,101.41 | $50,111,526.15 | $0.80 |
| 2025-04-12 | $196,781,783.72 | $55,290,703.07 | $0.82 |
| 2025-04-13 | $208,407,842.70 | $65,661,476.28 | $0.86 |
| 2025-04-14 | $183,916,585.75 | $61,353,423.66 | $0.76 |
| 2025-04-15 | $181,747,907.04 | $41,566,674.36 | $0.75 |
| 2025-04-16 | $174,179,568.51 | $32,407,658.92 | $0.72 |
| 2025-04-17 | $167,333,344.46 | $39,532,034.79 | $0.69 |
| 2025-04-18 | $168,525,621.53 | $31,256,899.48 | $0.70 |
| 2025-04-19 | $173,723,903.98 | $24,681,359.15 | $0.72 |
| 2025-04-20 | $180,674,614.41 | $27,857,892.45 | $0.75 |
| 2025-04-21 | $186,511,010.06 | $41,832,953.73 | $0.77 |
| 2025-04-22 | $187,187,623.07 | $35,600,658.05 | $0.78 |
| 2025-04-23 | $204,117,422.75 | $56,842,980.63 | $0.85 |
| 2025-04-24 | $214,410,183.58 | $79,554,280.15 | $0.89 |
| 2025-04-25 | $228,176,439.35 | $53,045,288.86 | $0.94 |
| 2025-04-26 | $221,180,968.96 | $52,331,214.15 | $0.92 |
| 2025-04-27 | $252,311,912.41 | $71,897,310.01 | $1.05 |
| 2025-04-28 | $226,769,303.21 | $48,554,784.14 | $0.94 |
| 2025-04-29 | $224,362,650.45 | $61,516,232.67 | $0.93 |
| 2025-04-30 | $204,893,945.68 | $36,749,427.36 | $0.85 |
| 2025-05-01 | $201,995,866.33 | $43,384,301.30 | $0.84 |
| 2025-05-02 | $220,565,509.43 | $79,765,941.89 | $0.91 |
| 2025-05-03 | $210,585,408.50 | $44,088,191.54 | $0.87 |
| 2025-05-04 | $192,890,904.44 | $31,642,528.83 | $0.80 |
| 2025-05-05 | $192,360,199.49 | $23,041,205.41 | $0.80 |
| 2025-05-06 | $198,397,964.26 | $66,439,808.58 | $0.82 |
| 2025-05-07 | $237,119,785.86 | $92,453,066.64 | $0.98 |
| 2025-05-08 | $349,924,433.74 | $890,870,289.45 | $1.45 |
| 2025-05-09 | $326,700,419.35 | $474,261,277.21 | $1.36 |
| 2025-05-10 | $332,091,193.05 | $327,304,910.47 | $1.37 |
| 2025-05-11 | $462,272,453.24 | $741,082,932.45 | $1.91 |
| 2025-05-12 | $415,568,478.48 | $284,750,255.51 | $1.72 |
| 2025-05-13 | $426,394,436.38 | $351,007,142.05 | $1.77 |
| 2025-05-14 | $466,798,009.52 | $412,131,294.57 | $1.93 |
| 2025-05-15 | $467,338,130.82 | $242,907,719.30 | $1.93 |
| 2025-05-16 | $429,175,093.15 | $334,349,887.92 | $1.78 |
| 2025-05-17 | $477,265,078.48 | $305,417,940.34 | $1.97 |
| 2025-05-18 | $409,529,066.94 | $181,476,820.36 | $1.70 |
| 2025-05-19 | $449,695,697.83 | $282,776,714.65 | $1.87 |
| 2025-05-20 | $460,009,801.39 | $218,543,766.89 | $1.91 |
| 2025-05-21 | $468,541,894.40 | $146,413,799.59 | $1.94 |
| 2025-05-22 | $528,085,052.18 | $412,327,712.47 | $2.19 |
| 2025-05-23 | $525,438,756.50 | $174,072,424.92 | $2.18 |
| 2025-05-24 | $460,828,913.39 | $166,522,430.38 | $1.91 |
| 2025-05-25 | $471,172,396.80 | $75,605,422.51 | $1.95 |
| 2025-05-26 | $458,104,710.21 | $96,960,117.38 | $1.90 |
| 2025-05-27 | $495,020,509.56 | $90,421,340.27 | $2.04 |
| 2025-05-28 | $557,604,161.37 | $174,309,401.92 | $2.31 |
| 2025-05-29 | $525,502,310.24 | $88,411,664.11 | $2.18 |
| 2025-05-30 | $536,169,228.29 | $192,730,259.16 | $2.22 |
| 2025-05-31 | $469,227,490.91 | $239,703,060.25 | $1.94 |
| 2025-06-01 | $474,354,454.26 | $144,257,759.24 | $1.97 |
| 2025-06-02 | $489,211,389.36 | $78,509,023.06 | $2.03 |
| 2025-06-03 | $472,023,948.47 | $80,161,834.73 | $1.96 |
| 2025-06-04 | $442,729,389.42 | $82,723,304.77 | $1.83 |
| 2025-06-05 | $401,999,409.05 | $82,064,672.25 | $1.67 |
| 2025-06-06 | $401,860,386.48 | $112,850,257.73 | $1.67 |
| 2025-06-07 | $397,507,753.09 | $95,410,949.23 | $1.65 |
| 2025-06-08 | $400,731,010.58 | $47,327,219.84 | $1.66 |
| 2025-06-09 | $397,641,238.14 | $65,093,724.54 | $1.65 |
| 2025-06-10 | $427,529,933.50 | $99,130,535.54 | $1.77 |
| 2025-06-11 | $431,110,241.32 | $75,003,663.90 | $1.79 |
| 2025-06-12 | $397,315,320.67 | $78,996,277.50 | $1.65 |
| 2025-06-13 | $351,220,785.82 | $92,820,880.65 | $1.45 |
| 2025-06-14 | $353,439,798.32 | $87,941,701.91 | $1.47 |
| 2025-06-14 | $338,037,557.68 | $46,624,314.29 | $1.40 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
TRON 
Lido Staked Ether 
