Maya Protocol
CACAO
Rank #1224
$0.1383
Updated 27 days ago
Market Cap
$13.83M
24h Volume
$3.64M
Avg Volume (6m)
$1.42M
24h High/Low
$0.1404
$0.1316
$0.1316
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Decentralized Finance (DeFi)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1383 | $0.1404 | $0.1316 | $0.1383 | $3.64M | $13.83M |
| Dec 2, 2025 | $0.1339 | $0.1379 | $0.1306 | $0.1366 | $2.54M | $13.40M |
| Dec 1, 2025 | $0.1465 | $0.1465 | $0.1303 | $0.1330 | $1.92M | $13.46M |
| Nov 30, 2025 | $0.1493 | $0.1500 | $0.1473 | $0.1476 | $1.05M | $14.88M |
| Nov 29, 2025 | $0.1476 | $0.1492 | $0.1463 | $0.1492 | $3.20M | $14.74M |
| Nov 28, 2025 | $0.1537 | $0.1537 | $0.1478 | $0.1479 | $1.89M | $15.01M |
| Nov 27, 2025 | $0.1574 | $0.1590 | $0.1540 | $0.1540 | $892.29K | $15.68M |
| Nov 26, 2025 | $0.1521 | $0.1568 | $0.1498 | $0.1568 | $1.35M | $15.28M |
| Nov 25, 2025 | $0.1547 | $0.1547 | $0.1493 | $0.1515 | $1.71M | $15.19M |
| Nov 24, 2025 | $0.1563 | $0.1592 | $0.1522 | $0.1555 | $2.10M | $15.56M |
| Nov 23, 2025 | $0.1498 | $0.1594 | $0.1498 | $0.1589 | $2.89M | $15.61M |
| Nov 22, 2025 | $0.1531 | $0.1531 | $0.1466 | $0.1491 | $4.41M | $14.89M |
| Nov 21, 2025 | $0.1731 | $0.1734 | $0.1499 | $0.1499 | $3.84M | $16.47M |
| Nov 20, 2025 | $0.1802 | $0.1829 | $0.1725 | $0.1766 | $5.31M | $17.90M |
| Nov 19, 2025 | $0.1790 | $0.1791 | $0.1721 | $0.1791 | $3.26M | $17.60M |
| Nov 18, 2025 | $0.1841 | $0.1841 | $0.1709 | $0.1794 | $4.89M | $17.73M |
| Nov 17, 2025 | $0.1965 | $0.2020 | $0.1887 | $0.1887 | $4.31M | $19.66M |
| Nov 16, 2025 | $0.1823 | $0.1979 | $0.1811 | $0.1941 | $625.14K | $18.63M |
| Nov 15, 2025 | $0.1812 | $0.1846 | $0.1812 | $0.1822 | $485.98K | $18.35M |
| Nov 14, 2025 | $0.1920 | $0.1920 | $0.1811 | $0.1821 | $760.58K | $18.53M |
| Nov 13, 2025 | $0.1973 | $0.2021 | $0.1891 | $0.1918 | $2.94M | $19.73M |
| Nov 12, 2025 | $0.1919 | $0.2009 | $0.1909 | $0.1987 | $6.30M | $19.55M |
| Nov 11, 2025 | $0.1992 | $0.2153 | $0.1984 | $0.1992 | $8.43M | $19.90M |
| Nov 10, 2025 | $0.2084 | $0.2084 | $0.2084 | $0.2084 | $4.63M | $20.84M |
| Nov 9, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $9.29M | $20.58M |
| Nov 8, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $8.43M | $21.13M |
| Nov 7, 2025 | $0.1947 | $0.1947 | $0.1947 | $0.1947 | $2.15M | $19.42M |
| Nov 6, 2025 | $0.1931 | $0.1931 | $0.1931 | $0.1931 | $1.35M | $19.31M |
| Nov 5, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $5.54M | $18.65M |
| Nov 4, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $3.36M | $19.19M |
| Nov 3, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $3.56M | $19.63M |
| Nov 2, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $4.44M | $19.45M |
| Nov 1, 2025 | $0.1913 | $0.1913 | $0.1913 | $0.1913 | $2.36M | $19.16M |
| Oct 31, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $1.19M | $18.18M |
| Oct 30, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $1.03M | $18.60M |
| Oct 29, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $818.81K | $18.38M |
| Oct 28, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $1.53M | $19.00M |
| Oct 27, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $1.51M | $19.20M |
| Oct 26, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $387.89K | $17.97M |
| Oct 25, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $728.07K | $17.84M |
| Oct 24, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $1.14M | $17.20M |
| Oct 23, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $1.21M | $16.90M |
| Oct 22, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $3.79M | $17.53M |
| Oct 21, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $920.04K | $18.00M |
| Oct 20, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $452.91K | $17.39M |
| Oct 19, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $514.61K | $16.93M |
| Oct 18, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $1.20M | $16.88M |
| Oct 17, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $846.48K | $16.92M |
| Oct 16, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $770.36K | $17.74M |
| Oct 15, 2025 | $0.1873 | $0.1873 | $0.1873 | $0.1873 | $168.25 | $18.74M |
| Oct 14, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $953.93K | $19.33M |
| Oct 13, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $1.34M | $19.03M |
| Oct 12, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $1.24M | $19.03M |
| Oct 11, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $1.53M | $17.91M |
| Oct 10, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $809.01K | $19.83M |
| Oct 9, 2025 | $0.1984 | $0.1984 | $0.1984 | $0.1984 | $585.24K | $19.84M |
| Oct 8, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $162.79K | $18.42M |
| Oct 7, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $102.96K | $19.81M |
| Oct 6, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $347.34K | $19.58M |
| Oct 5, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $1.17M | $19.71M |
| Oct 4, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $1.11M | $19.20M |
| Oct 3, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $3.34M | $19.19M |
| Oct 2, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $3.00M | $18.34M |
| Oct 1, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $885.95K | $16.81M |
| Sep 30, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $1.21M | $17.47M |
| Sep 29, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $339.39K | $17.25M |
| Sep 28, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $336.05K | $16.74M |
| Sep 27, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $285.19K | $16.79M |
| Sep 26, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $455.70K | $16.50M |
| Sep 25, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $374.15K | $17.33M |
| Sep 24, 2025 | $0.1716 | $0.1716 | $0.1716 | $0.1716 | $520.29K | $17.16M |
| Sep 23, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $636.59K | $17.10M |
| Sep 22, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $362.43K | $17.81M |
| Sep 21, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $259.65K | $17.62M |
| Sep 20, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $361.13K | $17.60M |
| Sep 19, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $698.48K | $18.03M |
| Sep 18, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $775.19K | $17.72M |
| Sep 17, 2025 | $0.1776 | $0.1776 | $0.1776 | $0.1776 | $741.34K | $17.76M |
| Sep 16, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $505.57K | $17.62M |
| Sep 15, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $1.17M | $17.94M |
| Sep 14, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $345.04K | $18.09M |
| Sep 13, 2025 | $0.1803 | $0.1803 | $0.1803 | $0.1803 | $1.86M | $18.04M |
| Sep 12, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $2.14M | $17.68M |
| Sep 11, 2025 | $0.1732 | $0.1732 | $0.1732 | $0.1732 | $1.88M | $17.33M |
| Sep 10, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $529.80K | $17.04M |
| Sep 9, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $488.98K | $17.15M |
| Sep 8, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $2.93M | $17.04M |
| Sep 7, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $446.69K | $16.85M |
| Sep 6, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $912.05K | $16.69M |
| Sep 5, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $639.91K | $16.82M |
| Sep 4, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $1.52M | $17.22M |
| Sep 3, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $651.76K | $16.99M |
| Sep 2, 2025 | $0.1694 | $0.1694 | $0.1694 | $0.1694 | $322.69K | $16.94M |
| Sep 1, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $2.19M | $17.10M |
| Aug 31, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $414.53K | $17.24M |
| Aug 30, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $749.53K | $17.11M |
| Aug 29, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $497.71K | $17.95M |
| Aug 28, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $500.68K | $17.80M |
| Aug 27, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $577.15K | $18.04M |
| Aug 26, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $650.04K | $17.57M |
| Aug 25, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $597.60K | $18.56M |
| Aug 24, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $559.36K | $18.81M |
| Aug 23, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $839.82K | $19.01M |
| Aug 22, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $1.23M | $17.85M |
| Aug 21, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $749.84K | $18.19M |
| Aug 20, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $513.85K | $17.60M |
| Aug 19, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $565.78K | $18.21M |
| Aug 18, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $533.95K | $18.81M |
| Aug 17, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $520.96K | $18.80M |
| Aug 16, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $1.09M | $18.78M |
| Aug 15, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $993.55K | $19.11M |
| Aug 14, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $1.19M | $20.08M |
| Aug 13, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $922.95K | $20.29M |
| Aug 12, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $697.52K | $19.85M |
| Aug 11, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $727.81K | $19.66M |
| Aug 10, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $403.05K | $18.92M |
| Aug 9, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $741.38K | $18.20M |
| Aug 8, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $765.17K | $18.45M |
| Aug 7, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $771.37K | $18.12M |
| Aug 6, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $773.08K | $18.12M |
| Aug 5, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $388.78K | $18.49M |
| Aug 4, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $154.34K | $18.16M |
| Aug 3, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $321.35K | $17.81M |
| Aug 2, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $516.53K | $17.99M |
| Aug 1, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $169.29K | $18.66M |
| Jul 31, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $8.22K | $19.10M |
| Jul 30, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $790.13K | $19.33M |
| Jul 29, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $616.10K | $19.40M |
| Jul 28, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $526.46K | $19.82M |
| Jul 27, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $368.11K | $19.64M |
| Jul 26, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $865.69K | $19.58M |
| Jul 25, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $969.65K | $19.65M |
| Jul 24, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $1.59M | $19.55M |
| Jul 23, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $1.09M | $20.34M |
| Jul 22, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $1.11M | $19.99M |
| Jul 21, 2025 | $0.1993 | $0.1993 | $0.1993 | $0.1993 | $1.11M | $19.93M |
| Jul 20, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $447.77K | $19.67M |
| Jul 19, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $929.03K | $19.54M |
| Jul 18, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $1.34M | $19.66M |
| Jul 17, 2025 | $0.1947 | $0.1947 | $0.1947 | $0.1947 | $889.71K | $19.47M |
| Jul 16, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $766.89K | $19.02M |
| Jul 15, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $771.21K | $19.17M |
| Jul 14, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $1.79M | $18.83M |
| Jul 13, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $602.25K | $18.54M |
| Jul 12, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $1.21M | $18.80M |
| Jul 11, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $777.24K | $18.76M |
| Jul 10, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $1.40M | $18.02M |
| Jul 9, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $1.21M | $17.56M |
| Jul 8, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $196.32K | $17.48M |
| Jul 7, 2025 | $0.1763 | $0.1763 | $0.1763 | $0.1763 | $562.31K | $17.63M |
| Jul 6, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $538.04K | $17.54M |
| Jul 5, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $1.29M | $17.57M |
| Jul 4, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $1.02M | $18.06M |
| Jul 3, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $1.13M | $17.48M |
| Jul 2, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $798.41K | $16.71M |
| Jul 1, 2025 | $0.1701 | $0.1701 | $0.1701 | $0.1701 | $904.11K | $17.01M |
| Jun 30, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $816.52K | $17.29M |