KAITO KAITO #281
$1.06 2.91% (1d)
Market Overview
KAITO current market price is $1.06 with a 24 hour trading volume of $14.24M. The total available supply of KAITO is 1.00B KAITO with a maximum supply of 1.00B KAITO. It has secured Rank 281 in the cryptocurrency market with a marketcap of $255.82M. The KAITO price is 0.75% up in the last one hour.
The high price of the KAITO is $1.08 and low price is $1.02 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
281
KAITO Price
$1.06
Market Cap
$255.82M 3.01%
Fully Diluted Valuation
$1.06B
Trading Volume(24h)
$14.24M
Circulating Supply
241.39M KAITO
Total Supply
1.00B KAITO
Max Supply
1.00B KAITO
High(24h)
$1.08
Low(24h)
$1.02
All-time High
$2.88 63.28%
27 Feb 2025
All-time Low
$0.675 56.98%
17 Apr 2025
Cryptocurrency KAITO Calculator
Want to convert more cryptocurrencies?
KAITO Price Chart
1h
0.75%
24h
2.91%
7d
8.47%
14d
22.6%
30d
11.14%
60d
6.27%
200d
17.38%
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 |
| 2025-06-15 | $339,630,684.27 | $44,676,151.40 | $1.40 |
| 2025-06-16 | $338,502,434.25 | $35,198,123.74 | $1.40 |
| 2025-06-17 | $340,782,289.12 | $63,661,833.14 | $1.41 |
| 2025-06-18 | $336,177,400.99 | $69,886,734.37 | $1.39 |
| 2025-06-19 | $345,962,797.89 | $63,622,782.58 | $1.43 |
| 2025-06-20 | $341,286,758.47 | $57,058,181.13 | $1.41 |
| 2025-06-21 | $331,234,373.81 | $59,551,764.07 | $1.37 |
| 2025-06-22 | $312,810,085.77 | $53,467,707.27 | $1.30 |
| 2025-06-23 | $305,222,555.06 | $61,756,664.73 | $1.26 |
| 2025-06-24 | $344,028,575.00 | $63,009,349.87 | $1.43 |
| 2025-06-25 | $352,616,944.20 | $50,862,703.46 | $1.46 |
| 2025-06-26 | $340,277,903.60 | $49,097,614.42 | $1.41 |
| 2025-06-27 | $327,021,475.91 | $38,281,040.19 | $1.36 |
| 2025-06-28 | $346,043,680.54 | $40,431,861.23 | $1.43 |
| 2025-06-29 | $363,941,216.69 | $52,539,567.98 | $1.51 |
| 2025-06-30 | $397,659,294.73 | $76,412,929.75 | $1.65 |
| 2025-07-01 | $383,618,034.37 | $52,934,077.61 | $1.59 |
| 2025-07-02 | $389,611,019.38 | $37,186,077.28 | $1.62 |
| 2025-07-03 | $393,922,442.74 | $136,998,252.95 | $1.63 |
| 2025-07-04 | $393,943,480.79 | $53,834,105.03 | $1.63 |
| 2025-07-05 | $367,691,530.35 | $38,039,312.09 | $1.52 |
| 2025-07-06 | $369,585,684.98 | $23,693,145.98 | $1.53 |
| 2025-07-07 | $375,299,825.19 | $23,658,570.93 | $1.56 |
| 2025-07-08 | $353,845,538.01 | $29,823,959.42 | $1.46 |
| 2025-07-09 | $355,097,077.04 | $23,828,345.47 | $1.47 |
| 2025-07-10 | $363,865,569.44 | $26,597,576.39 | $1.51 |
| 2025-07-11 | $398,635,643.72 | $62,820,882.96 | $1.65 |
| 2025-07-12 | $391,465,912.36 | $62,370,877.44 | $1.62 |
| 2025-07-13 | $372,278,705.25 | $37,001,156.86 | $1.54 |
| 2025-07-14 | $363,967,172.25 | $34,240,813.00 | $1.51 |
| 2025-07-15 | $373,934,648.83 | $68,324,718.53 | $1.55 |
| 2025-07-16 | $388,884,198.66 | $46,779,866.93 | $1.61 |
| 2025-07-17 | $419,426,440.63 | $89,010,449.89 | $1.74 |
| 2025-07-18 | $413,622,989.23 | $83,116,004.86 | $1.71 |
| 2025-07-19 | $393,069,264.25 | $61,745,973.56 | $1.63 |
| 2025-07-20 | $396,809,271.21 | $22,951,903.61 | $1.64 |
| 2025-07-21 | $402,328,957.89 | $38,456,143.19 | $1.67 |
| 2025-07-22 | $421,772,320.60 | $52,586,553.22 | $1.74 |
| 2025-07-23 | $404,680,876.72 | $67,552,463.67 | $1.68 |
| 2025-07-24 | $349,975,528.23 | $83,043,497.95 | $1.45 |
| 2025-07-25 | $325,002,211.36 | $65,573,866.74 | $1.35 |
| 2025-07-26 | $331,466,868.46 | $38,052,687.59 | $1.37 |
| 2025-07-27 | $326,111,627.50 | $28,276,894.80 | $1.35 |
| 2025-07-28 | $328,696,114.51 | $27,525,350.28 | $1.36 |
| 2025-07-29 | $308,652,830.37 | $37,312,752.14 | $1.28 |
| 2025-07-30 | $303,305,384.32 | $31,478,320.70 | $1.26 |
| 2025-07-31 | $297,425,320.39 | $36,899,261.37 | $1.23 |
| 2025-08-01 | $281,909,599.65 | $28,296,416.76 | $1.17 |
| 2025-08-02 | $274,146,101.52 | $42,859,744.43 | $1.14 |
| 2025-08-03 | $269,841,611.72 | $26,294,574.73 | $1.12 |
| 2025-08-04 | $275,665,050.63 | $17,850,335.37 | $1.14 |
| 2025-08-05 | $279,684,618.99 | $18,944,762.73 | $1.16 |
| 2025-08-06 | $265,833,774.80 | $22,749,445.35 | $1.10 |
| 2025-08-07 | $276,421,330.00 | $24,226,854.74 | $1.15 |
| 2025-08-08 | $278,453,864.12 | $35,939,287.37 | $1.15 |
| 2025-08-09 | $290,368,323.41 | $44,031,415.75 | $1.20 |
| 2025-08-10 | $298,841,280.65 | $40,859,860.11 | $1.24 |
| 2025-08-11 | $298,422,764.99 | $33,434,493.68 | $1.24 |
| 2025-08-12 | $276,734,823.24 | $43,742,112.93 | $1.15 |
| 2025-08-13 | $293,432,481.04 | $39,535,106.33 | $1.21 |
| 2025-08-14 | $296,553,764.02 | $36,417,543.42 | $1.23 |
| 2025-08-15 | $261,833,893.20 | $47,379,666.61 | $1.08 |
| 2025-08-16 | $254,665,620.99 | $46,534,480.44 | $1.05 |
| 2025-08-17 | $273,415,251.76 | $41,422,796.32 | $1.13 |
| 2025-08-18 | $267,962,552.39 | $28,127,451.72 | $1.11 |
| 2025-08-19 | $257,448,134.55 | $30,576,589.00 | $1.07 |
| 2025-08-20 | $246,895,346.36 | $31,585,217.89 | $1.02 |
| 2025-08-21 | $274,906,964.33 | $84,093,377.26 | $1.14 |
| 2025-08-22 | $258,312,385.69 | $31,146,389.93 | $1.07 |
| 2025-08-23 | $287,231,286.88 | $49,942,541.25 | $1.19 |
| 2025-08-24 | $278,440,234.17 | $26,181,559.41 | $1.15 |
| 2025-08-25 | $268,884,809.27 | $30,861,733.29 | $1.11 |
| 2025-08-26 | $241,907,151.37 | $36,647,975.01 | $1.00 |
| 2025-08-27 | $258,916,325.29 | $28,142,817.57 | $1.07 |
| 2025-08-28 | $257,228,155.43 | $22,883,865.35 | $1.07 |
| 2025-08-29 | $270,528,384.88 | $24,613,344.99 | $1.12 |
| 2025-08-30 | $256,784,995.16 | $30,097,136.02 | $1.06 |
| 2025-08-31 | $262,583,810.39 | $57,270,711.98 | $1.09 |
| 2025-09-01 | $253,857,555.71 | $32,677,940.53 | $1.05 |
| 2025-09-02 | $242,697,132.27 | $35,044,129.29 | $1.00 |
| 2025-09-03 | $253,114,254.58 | $29,174,912.60 | $1.05 |
| 2025-09-04 | $250,005,118.32 | $24,628,105.03 | $1.04 |
| 2025-09-05 | $234,022,412.82 | $26,418,868.05 | $0.97 |
| 2025-09-06 | $234,121,579.85 | $33,454,080.96 | $0.97 |
| 2025-09-07 | $237,076,307.52 | $22,595,758.33 | $0.98 |
| 2025-09-08 | $241,505,014.98 | $18,188,887.43 | $1.00 |
| 2025-09-09 | $259,606,484.10 | $59,107,670.16 | $1.08 |
| 2025-09-10 | $312,120,783.29 | $701,581,099.74 | $1.30 |
| 2025-09-11 | $304,798,294.73 | $305,008,924.88 | $1.26 |
| 2025-09-12 | $305,131,549.25 | $137,160,519.22 | $1.27 |
| 2025-09-13 | $299,446,899.64 | $67,966,528.13 | $1.24 |
| 2025-09-14 | $296,264,438.85 | $45,885,179.91 | $1.23 |
| 2025-09-15 | $284,028,816.17 | $25,178,371.76 | $1.18 |
| 2025-09-16 | $270,323,000.59 | $26,085,310.42 | $1.12 |
| 2025-09-17 | $269,385,639.59 | $14,810,224.29 | $1.12 |
| 2025-09-18 | $279,668,190.66 | $56,338,880.15 | $1.16 |
| 2025-09-19 | $289,673,948.29 | $65,027,990.59 | $1.20 |
| 2025-09-20 | $273,706,583.87 | $26,201,844.27 | $1.14 |
| 2025-09-21 | $282,296,902.42 | $57,878,782.60 | $1.17 |
| 2025-09-22 | $275,582,080.83 | $25,296,779.61 | $1.14 |
| 2025-09-23 | $248,435,078.34 | $28,998,484.27 | $1.03 |
| 2025-09-24 | $243,215,518.52 | $15,543,423.27 | $1.01 |
| 2025-09-25 | $249,919,571.91 | $16,405,656.64 | $1.04 |
| 2025-09-26 | $231,354,848.30 | $24,987,406.02 | $0.96 |
| 2025-09-27 | $247,439,705.59 | $27,844,430.53 | $1.03 |
| 2025-09-28 | $291,098,423.58 | $241,404,919.50 | $1.20 |
| 2025-09-29 | $343,327,309.93 | $725,241,495.67 | $1.43 |
| 2025-09-30 | $376,740,736.69 | $240,342,813.27 | $1.56 |
| 2025-09-30 | $365,353,430.22 | $347,017,125.69 | $1.53 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
Solana 
USDC 
Lido Staked Ether 
TRON 
Dogecoin 
