AMO Coin
AMO
Rank #1616
$0.00046326
Updated 28 days ago
Market Cap
$9.82M
24h Volume
$49.21K
Avg Volume (6m)
$3.60M
24h High/Low
$0.00046661
$0.00045103
$0.00045103
Price Chart
Categories & Chains
Categories
Kaia Ecosystem
Big Data
Chains
Klay Token
0x6e6c55ac20c4166...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00046326 | $0.00046661 | $0.00045103 | $0.00046326 | $49.21K | $9.82M |
| Dec 2, 2025 | $0.00045406 | $0.00046483 | $0.00044930 | $0.00046288 | $38.37K | $9.73M |
| Dec 1, 2025 | $0.00047638 | $0.00047638 | $0.00045426 | $0.00045641 | $43.60K | $9.69M |
| Nov 30, 2025 | $0.00047546 | $0.00048417 | $0.00047471 | $0.00048201 | $41.54K | $10.17M |
| Nov 29, 2025 | $0.00047595 | $0.00048207 | $0.00047433 | $0.00047604 | $38.56K | $10.15M |
| Nov 28, 2025 | $0.00048250 | $0.00048250 | $0.00046953 | $0.00047533 | $41.98K | $10.07M |
| Nov 27, 2025 | $0.00047881 | $0.00048585 | $0.00047881 | $0.00048465 | $49.66K | $10.24M |
| Nov 26, 2025 | $0.00048306 | $0.00049106 | $0.00046692 | $0.00047875 | $70.46K | $10.15M |
| Nov 25, 2025 | $0.00046570 | $0.00048209 | $0.00046570 | $0.00048204 | $51.12K | $10.01M |
| Nov 24, 2025 | $0.00046042 | $0.00046500 | $0.00044446 | $0.00046415 | $76.19K | $9.67M |
| Nov 23, 2025 | $0.00043912 | $0.00046362 | $0.00043580 | $0.00046362 | $55.05K | $9.54M |
| Nov 22, 2025 | $0.00042416 | $0.00043559 | $0.00041920 | $0.00043559 | $218.44K | $9.05M |
| Nov 21, 2025 | $0.00047498 | $0.00047498 | $0.00041820 | $0.00042536 | $187.73K | $9.41M |
| Nov 20, 2025 | $0.00048084 | $0.00048806 | $0.00046122 | $0.00046360 | $72.89K | $10.16M |
| Nov 19, 2025 | $0.00050159 | $0.00050159 | $0.00047505 | $0.00048033 | $62.74K | $10.36M |
| Nov 18, 2025 | $0.00048168 | $0.00050876 | $0.00047627 | $0.00050705 | $127.66K | $10.38M |
| Nov 17, 2025 | $0.00052418 | $0.00052418 | $0.00047950 | $0.00048619 | $102.94K | $10.68M |
| Nov 16, 2025 | $0.00053118 | $0.00053375 | $0.00051965 | $0.00052445 | $129.33K | $11.14M |
| Nov 15, 2025 | $0.00053317 | $0.00053381 | $0.00051810 | $0.00052928 | $112.35K | $11.19M |
| Nov 14, 2025 | $0.00052976 | $0.00053980 | $0.00051211 | $0.00053448 | $56.72K | $11.26M |
| Nov 13, 2025 | $0.00053443 | $0.00054614 | $0.00052893 | $0.00053562 | $30.99K | $11.42M |
| Nov 12, 2025 | $0.00053503 | $0.00054770 | $0.00053205 | $0.00054009 | $68.04K | $11.41M |
| Nov 11, 2025 | $0.00054457 | $0.00056143 | $0.00053467 | $0.00054457 | $129.64K | $11.54M |
| Nov 10, 2025 | $0.00054244 | $0.00054244 | $0.00054244 | $0.00054244 | $218.87K | $11.50M |
| Nov 9, 2025 | $0.00052404 | $0.00052404 | $0.00052404 | $0.00052404 | $105.93K | $11.11M |
| Nov 8, 2025 | $0.00053777 | $0.00053777 | $0.00053777 | $0.00053777 | $112.21K | $11.40M |
| Nov 7, 2025 | $0.00051728 | $0.00051728 | $0.00051728 | $0.00051728 | $46.19K | $11.05M |
| Nov 6, 2025 | $0.00053396 | $0.00053396 | $0.00053396 | $0.00053396 | $116.33K | $11.31M |
| Nov 5, 2025 | $0.00052686 | $0.00052686 | $0.00052686 | $0.00052686 | $199.69K | $11.17M |
| Nov 4, 2025 | $0.00055805 | $0.00055805 | $0.00055805 | $0.00055805 | $131.50K | $11.83M |
| Nov 3, 2025 | $0.00058152 | $0.00058152 | $0.00058152 | $0.00058152 | $45.99K | $12.33M |
| Nov 2, 2025 | $0.00058959 | $0.00058959 | $0.00058959 | $0.00058959 | $54.88K | $12.50M |
| Nov 1, 2025 | $0.00059775 | $0.00059775 | $0.00059775 | $0.00059775 | $264.07K | $12.67M |
| Oct 31, 2025 | $0.00057801 | $0.00057801 | $0.00057801 | $0.00057801 | $262.17K | $12.25M |
| Oct 30, 2025 | $0.00058942 | $0.00058942 | $0.00058942 | $0.00058942 | $159.19K | $12.61M |
| Oct 29, 2025 | $0.00059798 | $0.00059798 | $0.00059798 | $0.00059798 | $40.73K | $12.68M |
| Oct 28, 2025 | $0.00059567 | $0.00059567 | $0.00059567 | $0.00059567 | $83.04K | $12.63M |
| Oct 27, 2025 | $0.00059598 | $0.00059598 | $0.00059598 | $0.00059598 | $138.84K | $12.64M |
| Oct 26, 2025 | $0.00059592 | $0.00059592 | $0.00059592 | $0.00059592 | $86.10K | $12.67M |
| Oct 25, 2025 | $0.00059305 | $0.00059305 | $0.00059305 | $0.00059305 | $102.88K | $12.57M |
| Oct 24, 2025 | $0.00060242 | $0.00060242 | $0.00060242 | $0.00060242 | $65.67K | $12.77M |
| Oct 23, 2025 | $0.00060103 | $0.00060103 | $0.00060103 | $0.00060103 | $50.22K | $12.74M |
| Oct 22, 2025 | $0.00060793 | $0.00060793 | $0.00060793 | $0.00060793 | $84.90K | $12.91M |
| Oct 21, 2025 | $0.00061524 | $0.00061524 | $0.00061524 | $0.00061524 | $94.48K | $13.05M |
| Oct 20, 2025 | $0.00062001 | $0.00062001 | $0.00062001 | $0.00062001 | $60.16K | $13.14M |
| Oct 19, 2025 | $0.00062040 | $0.00062040 | $0.00062040 | $0.00062040 | $85.78K | $13.15M |
| Oct 18, 2025 | $0.00062328 | $0.00062328 | $0.00062328 | $0.00062328 | $1.06M | $13.21M |
| Oct 17, 2025 | $0.00063973 | $0.00063973 | $0.00063973 | $0.00063973 | $453.80K | $13.53M |
| Oct 16, 2025 | $0.00063247 | $0.00063247 | $0.00063247 | $0.00063247 | $316.04K | $13.41M |
| Oct 15, 2025 | $0.00063289 | $0.00063289 | $0.00063289 | $0.00063289 | $700.61K | $13.40M |
| Oct 14, 2025 | $0.00062879 | $0.00062879 | $0.00062879 | $0.00062879 | $206.81K | $13.34M |
| Oct 13, 2025 | $0.00061205 | $0.00061205 | $0.00061205 | $0.00061205 | $93.96K | $12.98M |
| Oct 12, 2025 | $0.00059142 | $0.00059142 | $0.00059142 | $0.00059142 | $282.29K | $12.54M |
| Oct 11, 2025 | $0.00057983 | $0.00057983 | $0.00057983 | $0.00057983 | $312.41K | $12.32M |
| Oct 10, 2025 | $0.00064382 | $0.00064382 | $0.00064382 | $0.00064382 | $209.09K | $13.65M |
| Oct 9, 2025 | $0.00064650 | $0.00064650 | $0.00064650 | $0.00064650 | $99.65K | $13.71M |
| Oct 8, 2025 | $0.00065086 | $0.00065086 | $0.00065086 | $0.00065086 | $130.65K | $13.80M |
| Oct 7, 2025 | $0.00066156 | $0.00066156 | $0.00066156 | $0.00066156 | $170.26K | $14.02M |
| Oct 6, 2025 | $0.00066531 | $0.00066531 | $0.00066531 | $0.00066531 | $119.17K | $14.10M |
| Oct 5, 2025 | $0.00066467 | $0.00066467 | $0.00066467 | $0.00066467 | $132.38K | $14.09M |
| Oct 4, 2025 | $0.00066469 | $0.00066469 | $0.00066469 | $0.00066469 | $175.78K | $14.16M |
| Oct 3, 2025 | $0.00067154 | $0.00067154 | $0.00067154 | $0.00067154 | $544.60K | $14.24M |
| Oct 2, 2025 | $0.00067369 | $0.00067369 | $0.00067369 | $0.00067369 | $4.17M | $14.28M |
| Oct 1, 2025 | $0.00074693 | $0.00074693 | $0.00074693 | $0.00074693 | $8.49M | $16.74M |
| Sep 30, 2025 | $0.00066404 | $0.00066404 | $0.00066404 | $0.00066404 | $157.08K | $14.08M |
| Sep 29, 2025 | $0.00066108 | $0.00066108 | $0.00066108 | $0.00066108 | $142.98K | $14.01M |
| Sep 28, 2025 | $0.00067974 | $0.00067974 | $0.00067974 | $0.00067974 | $325.53K | $14.58M |
| Sep 27, 2025 | $0.00066156 | $0.00066156 | $0.00066156 | $0.00066156 | $128.23K | $14.03M |
| Sep 26, 2025 | $0.00064560 | $0.00064560 | $0.00064560 | $0.00064560 | $360.00K | $13.69M |
| Sep 25, 2025 | $0.00070134 | $0.00070134 | $0.00070134 | $0.00070134 | $84.16K | $14.83M |
| Sep 24, 2025 | $0.00070895 | $0.00070895 | $0.00070895 | $0.00070895 | $182.06K | $15.03M |
| Sep 23, 2025 | $0.00069929 | $0.00069929 | $0.00069929 | $0.00069929 | $354.90K | $14.80M |
| Sep 22, 2025 | $0.00073074 | $0.00073074 | $0.00073074 | $0.00073074 | $87.11K | $15.49M |
| Sep 21, 2025 | $0.00073722 | $0.00073722 | $0.00073722 | $0.00073722 | $65.84K | $15.63M |
| Sep 20, 2025 | $0.00073570 | $0.00073570 | $0.00073570 | $0.00073570 | $103.79K | $15.60M |
| Sep 19, 2025 | $0.00075008 | $0.00075008 | $0.00075008 | $0.00075008 | $119.60K | $15.95M |
| Sep 18, 2025 | $0.00075257 | $0.00075257 | $0.00075257 | $0.00075257 | $128.34K | $15.95M |
| Sep 17, 2025 | $0.00074347 | $0.00074347 | $0.00074347 | $0.00074347 | $138.95K | $15.76M |
| Sep 16, 2025 | $0.00074746 | $0.00074746 | $0.00074746 | $0.00074746 | $400.07K | $15.85M |
| Sep 15, 2025 | $0.00075880 | $0.00075880 | $0.00075880 | $0.00075880 | $147.17K | $16.09M |
| Sep 14, 2025 | $0.00074599 | $0.00074599 | $0.00074599 | $0.00074599 | $233.00K | $15.82M |
| Sep 13, 2025 | $0.00075087 | $0.00075087 | $0.00075087 | $0.00075087 | $206.42K | $15.92M |
| Sep 12, 2025 | $0.00074074 | $0.00074074 | $0.00074074 | $0.00074074 | $2.15M | $15.55M |
| Sep 11, 2025 | $0.00073740 | $0.00073740 | $0.00073740 | $0.00073740 | $235.65K | $15.65M |
| Sep 10, 2025 | $0.00071527 | $0.00071527 | $0.00071527 | $0.00071527 | $214.25K | $15.16M |
| Sep 9, 2025 | $0.00072546 | $0.00072546 | $0.00072546 | $0.00072546 | $595.67K | $15.35M |
| Sep 8, 2025 | $0.00070212 | $0.00070212 | $0.00070212 | $0.00070212 | $115.65K | $14.94M |
| Sep 7, 2025 | $0.00070413 | $0.00070413 | $0.00070413 | $0.00070413 | $168.61K | $14.93M |
| Sep 6, 2025 | $0.00071019 | $0.00071019 | $0.00071019 | $0.00071019 | $175.32K | $15.06M |
| Sep 5, 2025 | $0.00070929 | $0.00070929 | $0.00070929 | $0.00070929 | $219.42K | $15.04M |
| Sep 4, 2025 | $0.00071340 | $0.00071340 | $0.00071340 | $0.00071340 | $180.15K | $15.15M |
| Sep 3, 2025 | $0.00070216 | $0.00070216 | $0.00070216 | $0.00070216 | $125.81K | $14.88M |
| Sep 2, 2025 | $0.00069322 | $0.00069322 | $0.00069322 | $0.00069322 | $436.32K | $14.63M |
| Sep 1, 2025 | $0.00070662 | $0.00070662 | $0.00070662 | $0.00070662 | $456.48K | $14.98M |
| Aug 31, 2025 | $0.00072217 | $0.00072217 | $0.00072217 | $0.00072217 | $975.49K | $15.31M |
| Aug 30, 2025 | $0.00072642 | $0.00072642 | $0.00072642 | $0.00072642 | $605.29K | $15.40M |
| Aug 29, 2025 | $0.00074283 | $0.00074283 | $0.00074283 | $0.00074283 | $1.01M | $15.73M |
| Aug 28, 2025 | $0.00072612 | $0.00072612 | $0.00072612 | $0.00072612 | $1.75M | $15.37M |
| Aug 27, 2025 | $0.00073477 | $0.00073477 | $0.00073477 | $0.00073477 | $2.31M | $15.56M |
| Aug 26, 2025 | $0.00075829 | $0.00075829 | $0.00075829 | $0.00075829 | $6.24M | $16.09M |
| Aug 25, 2025 | $0.00073485 | $0.00073485 | $0.00073485 | $0.00073485 | $419.04K | $15.57M |
| Aug 24, 2025 | $0.00077514 | $0.00077514 | $0.00077514 | $0.00077514 | $383.36K | $16.43M |
| Aug 23, 2025 | $0.00077517 | $0.00077517 | $0.00077517 | $0.00077517 | $752.62K | $16.43M |
| Aug 22, 2025 | $0.00075178 | $0.00075178 | $0.00075178 | $0.00075178 | $346.57K | $15.94M |
| Aug 21, 2025 | $0.00078620 | $0.00078620 | $0.00078620 | $0.00078620 | $573.21K | $16.70M |
| Aug 20, 2025 | $0.00078429 | $0.00078429 | $0.00078429 | $0.00078429 | $543.03K | $16.83M |
| Aug 19, 2025 | $0.00083218 | $0.00083218 | $0.00083218 | $0.00083218 | $438.34K | $17.64M |
| Aug 18, 2025 | $0.00084501 | $0.00084501 | $0.00084501 | $0.00084501 | $287.76K | $17.91M |
| Aug 17, 2025 | $0.00084578 | $0.00084578 | $0.00084578 | $0.00084578 | $733.61K | $17.93M |
| Aug 16, 2025 | $0.00085891 | $0.00085891 | $0.00085891 | $0.00085891 | $1.48M | $18.21M |
| Aug 15, 2025 | $0.00085327 | $0.00085327 | $0.00085327 | $0.00085327 | $1.27M | $18.06M |
| Aug 14, 2025 | $0.00088204 | $0.00088204 | $0.00088204 | $0.00088204 | $606.61K | $18.73M |
| Aug 13, 2025 | $0.00089007 | $0.00089007 | $0.00089007 | $0.00089007 | $1.08M | $18.70M |
| Aug 12, 2025 | $0.00088296 | $0.00088296 | $0.00088296 | $0.00088296 | $694.80K | $18.72M |
| Aug 11, 2025 | $0.00091730 | $0.00091730 | $0.00091730 | $0.00091730 | $739.47K | $19.40M |
| Aug 10, 2025 | $0.00091171 | $0.00091171 | $0.00091171 | $0.00091171 | $899.04K | $19.33M |
| Aug 9, 2025 | $0.00090515 | $0.00090515 | $0.00090515 | $0.00090515 | $988.03K | $19.22M |
| Aug 8, 2025 | $0.00091043 | $0.00091043 | $0.00091043 | $0.00091043 | $1.18M | $19.36M |
| Aug 7, 2025 | $0.00092464 | $0.00092464 | $0.00092464 | $0.00092464 | $1.49M | $19.46M |
| Aug 6, 2025 | $0.00093619 | $0.00093619 | $0.00093619 | $0.00093619 | $2.17M | $19.86M |
| Aug 5, 2025 | $0.00100103 | $0.00100103 | $0.00100103 | $0.00100103 | $4.10M | $21.15M |
| Aug 4, 2025 | $0.00101497 | $0.00101497 | $0.00101497 | $0.00101497 | $13.90M | $21.61M |
| Aug 3, 2025 | $0.00112812 | $0.00112812 | $0.00112812 | $0.00112812 | $25.27M | $24.05M |
| Aug 2, 2025 | $0.00088182 | $0.00088182 | $0.00088182 | $0.00088182 | $2.01M | $18.69M |
| Aug 1, 2025 | $0.00088568 | $0.00088568 | $0.00088568 | $0.00088568 | $818.22K | $18.78M |
| Jul 31, 2025 | $0.00091779 | $0.00091779 | $0.00091779 | $0.00091779 | $1.95M | $19.26M |
| Jul 30, 2025 | $0.00096916 | $0.00096916 | $0.00096916 | $0.00096916 | $12.90M | $20.75M |
| Jul 29, 2025 | $0.00092493 | $0.00092493 | $0.00092493 | $0.00092493 | $1.26M | $19.61M |
| Jul 28, 2025 | $0.00097629 | $0.00097629 | $0.00097629 | $0.00097629 | $1.17M | $20.70M |
| Jul 27, 2025 | $0.00094244 | $0.00094244 | $0.00094244 | $0.00094244 | $2.31M | $19.98M |
| Jul 26, 2025 | $0.00094041 | $0.00094041 | $0.00094041 | $0.00094041 | $3.91M | $19.87M |
| Jul 25, 2025 | $0.00094093 | $0.00094093 | $0.00094093 | $0.00094093 | $3.07M | $19.82M |
| Jul 24, 2025 | $0.00092152 | $0.00092152 | $0.00092152 | $0.00092152 | $2.36M | $19.68M |
| Jul 23, 2025 | $0.00102985 | $0.00102985 | $0.00102985 | $0.00102985 | $2.38M | $21.80M |
| Jul 22, 2025 | $0.00104977 | $0.00104977 | $0.00104977 | $0.00104977 | $2.80M | $22.23M |
| Jul 21, 2025 | $0.00107066 | $0.00107066 | $0.00107066 | $0.00107066 | $5.33M | $22.70M |
| Jul 20, 2025 | $0.00102433 | $0.00102433 | $0.00102433 | $0.00102433 | $4.90M | $21.78M |
| Jul 19, 2025 | $0.00102864 | $0.00102864 | $0.00102864 | $0.00102864 | $12.34M | $21.64M |
| Jul 18, 2025 | $0.00119395 | $0.00119395 | $0.00119395 | $0.00119395 | $7.04M | $25.31M |
| Jul 17, 2025 | $0.00132031 | $0.00132031 | $0.00132031 | $0.00132031 | $12.08M | $27.88M |
| Jul 16, 2025 | $0.00132085 | $0.00132085 | $0.00132085 | $0.00132085 | $20.32M | $27.78M |
| Jul 15, 2025 | $0.00147568 | $0.00147568 | $0.00147568 | $0.00147568 | $41.40M | $31.28M |
| Jul 14, 2025 | $0.00155778 | $0.00155778 | $0.00155778 | $0.00155778 | $38.48M | $32.60M |
| Jul 13, 2025 | $0.00145405 | $0.00145405 | $0.00145405 | $0.00145405 | $23.76M | $31.03M |
| Jul 12, 2025 | $0.00131896 | $0.00131896 | $0.00131896 | $0.00131896 | $23.54M | $28.05M |
| Jul 11, 2025 | $0.00160723 | $0.00160723 | $0.00160723 | $0.00160723 | $50.49M | $34.00M |
| Jul 10, 2025 | $0.00165858 | $0.00165858 | $0.00165858 | $0.00165858 | $88.01M | $34.48M |
| Jul 9, 2025 | $0.00181353 | $0.00181353 | $0.00181353 | $0.00181353 | $51.29M | $38.63M |
| Jul 8, 2025 | $0.00119870 | $0.00119870 | $0.00119870 | $0.00119870 | $28.93M | $25.34M |
| Jul 7, 2025 | $0.00082284 | $0.00082284 | $0.00082284 | $0.00082284 | $3.92M | $17.43M |
| Jul 6, 2025 | $0.00075309 | $0.00075309 | $0.00075309 | $0.00075309 | $7.12M | $15.97M |
| Jul 5, 2025 | $0.00070638 | $0.00070638 | $0.00070638 | $0.00070638 | $261.66K | $14.96M |
| Jul 4, 2025 | $0.00071326 | $0.00071326 | $0.00071326 | $0.00071326 | $403.53K | $15.12M |
| Jul 3, 2025 | $0.00072536 | $0.00072536 | $0.00072536 | $0.00072536 | $422.11K | $15.43M |
| Jul 2, 2025 | $0.00071850 | $0.00071850 | $0.00071850 | $0.00071850 | $547.26K | $15.24M |
| Jul 1, 2025 | $0.00069670 | $0.00069670 | $0.00069670 | $0.00069670 | $639.00K | $14.77M |