BORA
BORA
Rank #570
$0.0491
Updated 25 days ago
Market Cap
$56.51M
24h Volume
$406.72K
Avg Volume (6m)
$2.15M
24h High/Low
$0.0498
$0.0463
$0.0463
Price Chart
Categories & Chains
Categories
Kaia Ecosystem
NFT
Gaming (GameFi)
Gaming Blockchains
Chains
Klay Token
0x02cbe46fb8a1f57...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0491 | $0.0498 | $0.0463 | $0.0491 | $406.72K | $56.51M |
| Dec 2, 2025 | $0.0477 | $0.0493 | $0.0466 | $0.0490 | $862.25K | $55.04M |
| Dec 1, 2025 | $0.0501 | $0.0501 | $0.0467 | $0.0478 | $581.65K | $54.67M |
| Nov 30, 2025 | $0.0511 | $0.0511 | $0.0497 | $0.0500 | $507.20K | $58.09M |
| Nov 29, 2025 | $0.0499 | $0.0528 | $0.0486 | $0.0510 | $1.32M | $58.60M |
| Nov 28, 2025 | $0.0490 | $0.0506 | $0.0484 | $0.0486 | $270.87K | $57.02M |
| Nov 27, 2025 | $0.0484 | $0.0499 | $0.0482 | $0.0488 | $327.65K | $56.42M |
| Nov 26, 2025 | $0.0489 | $0.0498 | $0.0471 | $0.0490 | $643.13K | $55.72M |
| Nov 25, 2025 | $0.0479 | $0.0486 | $0.0472 | $0.0486 | $249.29K | $55.26M |
| Nov 24, 2025 | $0.0476 | $0.0487 | $0.0466 | $0.0486 | $718.02K | $55.02M |
| Nov 23, 2025 | $0.0473 | $0.0491 | $0.0469 | $0.0480 | $683.81K | $55.42M |
| Nov 22, 2025 | $0.0466 | $0.0476 | $0.0461 | $0.0474 | $1.16M | $53.94M |
| Nov 21, 2025 | $0.0487 | $0.0520 | $0.0459 | $0.0468 | $3.23M | $54.76M |
| Nov 20, 2025 | $0.0506 | $0.0512 | $0.0495 | $0.0498 | $1.55M | $57.83M |
| Nov 19, 2025 | $0.0500 | $0.0511 | $0.0493 | $0.0504 | $3.50M | $57.82M |
| Nov 18, 2025 | $0.0481 | $0.0502 | $0.0481 | $0.0502 | $727.94K | $56.71M |
| Nov 17, 2025 | $0.0512 | $0.0515 | $0.0482 | $0.0482 | $2.02M | $57.90M |
| Nov 16, 2025 | $0.0514 | $0.0535 | $0.0509 | $0.0509 | $1.26M | $59.83M |
| Nov 15, 2025 | $0.0503 | $0.0534 | $0.0503 | $0.0513 | $405.41K | $59.68M |
| Nov 14, 2025 | $0.0550 | $0.0550 | $0.0505 | $0.0505 | $1.11M | $60.46M |
| Nov 13, 2025 | $0.0590 | $0.0590 | $0.0525 | $0.0549 | $3.31M | $64.24M |
| Nov 12, 2025 | $0.0621 | $0.0621 | $0.0581 | $0.0592 | $26.06M | $68.51M |
| Nov 11, 2025 | $0.0623 | $0.0690 | $0.0541 | $0.0623 | $49.77M | $71.98M |
| Nov 10, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $957.83K | $63.75M |
| Nov 9, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $496.42K | $62.28M |
| Nov 8, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $631.11K | $62.34M |
| Nov 7, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $365.47K | $57.44M |
| Nov 6, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $918.59K | $58.74M |
| Nov 5, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $1.15M | $57.26M |
| Nov 4, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.19M | $61.28M |
| Nov 3, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $56.80K | $67.11M |
| Nov 2, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $34.04K | $67.58M |
| Nov 1, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $274.84K | $69.50M |
| Oct 31, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $627.08K | $69.39M |
| Oct 30, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $105.83K | $68.73M |
| Oct 29, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $115.16K | $69.64M |
| Oct 28, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $114.22K | $71.40M |
| Oct 27, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $45.07K | $72.48M |
| Oct 26, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $23.05K | $70.66M |
| Oct 25, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $71.41K | $71.12M |
| Oct 24, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $195.53K | $72.63M |
| Oct 23, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $284.96K | $69.61M |
| Oct 22, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $5.71M | $71.95M |
| Oct 21, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $102.03K | $72.12M |
| Oct 20, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $85.44K | $71.57M |
| Oct 19, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $70.57K | $70.18M |
| Oct 18, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $255.29K | $69.40M |
| Oct 17, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $759.04K | $76.90M |
| Oct 16, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $163.06K | $75.60M |
| Oct 15, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $297.16K | $79.84M |
| Oct 14, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $204.98K | $77.73M |
| Oct 13, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $226.40K | $74.08M |
| Oct 12, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $500.27K | $70.34M |
| Oct 11, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $2.86M | $74.62M |
| Oct 10, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $278.18K | $89.60M |
| Oct 9, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $566.67K | $89.60M |
| Oct 8, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $823.38K | $90.16M |
| Oct 7, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $381.37K | $93.03M |
| Oct 6, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $591.03K | $90.50M |
| Oct 5, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $562.59K | $92.71M |
| Oct 4, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $513.49K | $94.01M |
| Oct 3, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $801.08K | $93.53M |
| Oct 2, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $783.46K | $91.92M |
| Oct 1, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $971.29K | $91.01M |
| Sep 30, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $97.57K | $92.04M |
| Sep 29, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $52.66K | $92.94M |
| Sep 28, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $227.34K | $92.11M |
| Sep 27, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $183.30K | $91.40M |
| Sep 26, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $2.48M | $92.21M |
| Sep 25, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $671.14K | $95.90M |
| Sep 24, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $854.66K | $96.99M |
| Sep 23, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $2.20M | $96.79M |
| Sep 22, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $873.14K | $100.66M |
| Sep 21, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $412.81K | $100.65M |
| Sep 20, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $677.66K | $100.72M |
| Sep 19, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $1.03M | $102.23M |
| Sep 18, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $885.49K | $102.72M |
| Sep 17, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $776.99K | $102.53M |
| Sep 16, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $1.04M | $101.44M |
| Sep 15, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $717.79K | $102.66M |
| Sep 14, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $1.28M | $105.11M |
| Sep 13, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $785.50K | $103.56M |
| Sep 12, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $921.33K | $103.59M |
| Sep 11, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $628.18K | $103.75M |
| Sep 10, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $1.02M | $103.63M |
| Sep 9, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $1.31M | $103.06M |
| Sep 8, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $450.89K | $100.52M |
| Sep 7, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $47.09K | $99.70M |
| Sep 6, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $440.50K | $100.48M |
| Sep 5, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $666.69K | $99.91M |
| Sep 4, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $302.41K | $101.07M |
| Sep 3, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $675.91K | $100.64M |
| Sep 2, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $989.84K | $99.94M |
| Sep 1, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $560.81K | $101.91M |
| Aug 31, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $738.87K | $102.16M |
| Aug 30, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $1.74M | $102.08M |
| Aug 29, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $471.59K | $104.88M |
| Aug 28, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $2.07M | $104.98M |
| Aug 27, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $643.79K | $103.14M |
| Aug 26, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $1.05M | $100.92M |
| Aug 25, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $783.81K | $105.56M |
| Aug 24, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $824.90K | $106.44M |
| Aug 23, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $1.94M | $107.18M |
| Aug 22, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $67.84K | $102.92M |
| Aug 21, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $867.91K | $104.22M |
| Aug 20, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $973.40K | $103.30M |
| Aug 19, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $1.65M | $107.31M |
| Aug 18, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $628.66K | $108.63M |
| Aug 17, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $683.90K | $108.74M |
| Aug 16, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $1.36M | $107.62M |
| Aug 15, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $4.23M | $107.68M |
| Aug 14, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $1.60M | $111.59M |
| Aug 13, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $2.04M | $110.16M |
| Aug 12, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $1.55M | $107.70M |
| Aug 11, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $1.26M | $110.41M |
| Aug 10, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $115.62K | $111.33M |
| Aug 9, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $1.39M | $110.54M |
| Aug 8, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $1.53M | $110.60M |
| Aug 7, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $327.50K | $107.62M |
| Aug 6, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $5.26M | $109.37M |
| Aug 5, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $510.77K | $109.20M |
| Aug 4, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $1.28M | $106.63M |
| Aug 3, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $1.20M | $105.12M |
| Aug 2, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $1.74M | $108.61M |
| Aug 1, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $1.60M | $112.57M |
| Jul 31, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $7.56M | $114.82M |
| Jul 30, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $1.23M | $113.73M |
| Jul 29, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $1.99M | $115.01M |
| Jul 28, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $1.63M | $118.28M |
| Jul 27, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $1.35M | $116.31M |
| Jul 26, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $4.37M | $116.04M |
| Jul 25, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $3.64M | $116.61M |
| Jul 24, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $5.48M | $118.29M |
| Jul 23, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $627.10K | $127.79M |
| Jul 22, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $4.07M | $125.22M |
| Jul 21, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $4.25M | $122.19M |
| Jul 20, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $14.63M | $119.85M |
| Jul 19, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $7.31M | $118.86M |
| Jul 18, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $4.99M | $116.24M |
| Jul 17, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $3.91M | $117.74M |
| Jul 16, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $4.06M | $116.08M |
| Jul 15, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $5.64M | $117.28M |
| Jul 14, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $259.91K | $117.94M |
| Jul 13, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $6.00M | $119.28M |
| Jul 12, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $9.46M | $116.84M |
| Jul 11, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $3.14M | $113.40M |
| Jul 10, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $1.98M | $111.36M |
| Jul 9, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $68.73K | $111.39M |
| Jul 8, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $6.70M | $111.50M |
| Jul 7, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $1.80M | $112.21M |
| Jul 6, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $1.30M | $112.79M |
| Jul 5, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $4.20M | $113.60M |
| Jul 4, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $3.69M | $119.77M |
| Jul 3, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $5.89M | $122.41M |
| Jul 2, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $12.53M | $120.34M |
| Jul 1, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $8.01M | $119.10M |
| Jun 30, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $2.23M | $121.14M |
| Jun 29, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $2.23M | $120.39M |
| Jun 28, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $3.97M | $120.73M |