KAITO current market price is $1.46 with a 24 hour trading volume of $33.18M. The total available supply of KAITO is 1.00B KAITO with a maximum supply of 1.00B KAITO. It has secured Rank 199 in the cryptocurrency market with a marketcap of $351.53M. The KAITO price is 0.75% up in the last one hour.
The high price of the KAITO is $1.55 and low price is $1.44 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.
199
$1.46
$351.53M 5.12%
$1.46B
$33.18M
241.39M KAITO
1.00B KAITO
1.00B KAITO
$1.55
$1.44
$2.88 49.47%
27 Feb 2025
$0.675 116.02%
17 Apr 2025
Want to convert more cryptocurrencies?
0.75%
5.21%
7.52%
1.67%
13.05%
4.2%
0%
0%
Historical data of KAITO past 365 days (00:00 UTC)
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 |
2025-07-07 | $371,104,550.61 | $24,543,954.06 | $1.54 |
Compare live prices of KAITO on top exchanges.
$KAITO is the native token and the fundamental building block of the AI-powered InfoFi network.
Bit Digital has officially pivoted to a fully Ethereum-based treasury strategy, dumping its remaining Bitcoin holdings in favor of the world’s second-largest cryptocurrency. According to a press release on July 7, the Nasdaq-listed company has sold about 280 Bitcoin (BTC)…...
Read MoreShiba Inu fights to reclaim its glory as Little Pepe steals the spotlight with real utility and a bold 17,839% growth forecast. #partnercontent...
Read MoreWhen Ukrainian President Volodymyr Zelenskyy stepped out in a black suit last month, the world saw it, except Polymarket’s oracle voters. Now, a $160 million betting frenzy hinges on whether truth can outweigh token-weighted manipulation. On June 24, Ukrainian President…...
Read More