KONA KONA #4878
$8.87 13.91% (1d)
Market Overview
KONA current market price is $8.87 with a 24 hour trading volume of $2,263. The total available supply of KONA is 17,283 KONA with a maximum supply of 100.00K KONA. It has secured Rank 4878 in the cryptocurrency market with a marketcap of $153.20K. The KONA price is 0.6% up in the last one hour.
The high price of the KONA is $10.85 and low price is $8.32 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.
KONA Rank
4878
KONA Price
$8.87
Market Cap
$153.20K 13.93%
Fully Diluted Valuation
$153.20K
Trading Volume(24h)
$2,263
Circulating Supply
17,283 KONA
Total Supply
17,283 KONA
Max Supply
100.00K KONA
High(24h)
$10.85
Low(24h)
$8.32
All-time High
$109.49 91.9%
01 Oct 2025
All-time Low
$3.97 123.31%
04 Jun 2026
Cryptocurrency KONA Calculator
Want to convert more cryptocurrencies?
KONA Price Chart
1h
0.6%
24h
13.91%
7d
10.95%
14d
27.34%
30d
17.44%
60d
25.69%
200d
46.41%
1y
0%
KONA Historical Data
Historical data of KONA past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-27 | $0.00 | $10,703.27 | $52.35 |
| 2025-09-28 | $0.00 | $10,702.33 | $52.34 |
| 2025-09-29 | $421,731.83 | $7,754.40 | $59.56 |
| 2025-09-30 | $410,096.59 | $3,275.35 | $57.86 |
| 2025-10-01 | $577,202.76 | $264,579.42 | $71.39 |
| 2025-10-02 | $1,036,240.27 | $511,382.42 | $101.97 |
| 2025-10-03 | $894,344.31 | $354,902.12 | $85.13 |
| 2025-10-04 | $739,728.11 | $148,784.21 | $70.76 |
| 2025-10-05 | $702,851.30 | $191,195.67 | $67.87 |
| 2025-10-06 | $757,352.40 | $85,994.99 | $73.14 |
| 2025-10-07 | $804,333.77 | $117,254.44 | $77.60 |
| 2025-10-08 | $588,151.67 | $143,989.16 | $56.98 |
| 2025-10-09 | $496,879.89 | $127,423.86 | $48.28 |
| 2025-10-10 | $462,740.26 | $47,796.46 | $45.20 |
| 2025-10-11 | $474,431.91 | $74,440.66 | $39.19 |
| 2025-10-12 | $453,278.82 | $77,272.03 | $39.76 |
| 2025-10-13 | $481,309.29 | $21,428.56 | $42.95 |
| 2025-10-14 | $520,609.96 | $26,964.74 | $46.36 |
| 2025-10-15 | $489,316.86 | $15,740.61 | $43.53 |
| 2025-10-16 | $485,181.54 | $19,961.68 | $43.03 |
| 2025-10-17 | $427,304.13 | $34,246.46 | $38.76 |
| 2025-10-18 | $419,659.01 | $10,100.93 | $38.30 |
| 2025-10-19 | $439,287.78 | $4,468.79 | $40.27 |
| 2025-10-20 | $499,801.98 | $31,316.71 | $45.11 |
| 2025-10-21 | $506,835.79 | $23,273.28 | $45.14 |
| 2025-10-22 | $482,980.91 | $12,470.75 | $43.11 |
| 2025-10-23 | $465,868.19 | $12,771.50 | $41.79 |
| 2025-10-24 | $429,647.48 | $56,411.40 | $39.64 |
| 2025-10-25 | $429,691.66 | $7,804.37 | $39.56 |
| 2025-10-26 | $434,203.46 | $4,764.62 | $40.07 |
| 2025-10-27 | $467,766.33 | $10,841.56 | $43.02 |
| 2025-10-28 | $433,582.67 | $19,526.62 | $40.14 |
| 2025-10-29 | $358,325.85 | $49,250.65 | $33.53 |
| 2025-10-30 | $385,734.76 | $59,536.47 | $39.22 |
| 2025-10-31 | $322,143.70 | $67,898.51 | $34.61 |
| 2025-11-01 | $390,189.78 | $8,992.46 | $35.45 |
| 2025-11-02 | $406,217.68 | $18,139.42 | $36.84 |
| 2025-11-03 | $408,802.00 | $953.21 | $37.13 |
| 2025-11-04 | $372,341.53 | $17,348.13 | $33.76 |
| 2025-11-05 | $295,558.84 | $24,584.25 | $26.33 |
| 2025-11-06 | $282,334.64 | $20,597.90 | $25.51 |
| 2025-11-07 | $274,236.01 | $3,043.99 | $24.77 |
| 2025-11-08 | $289,935.50 | $6,855.73 | $26.38 |
| 2025-11-09 | $286,226.19 | $10,311.04 | $26.45 |
| 2025-11-10 | $295,800.24 | $5,381.23 | $27.31 |
| 2025-11-11 | $348,182.19 | $23,693.93 | $32.89 |
| 2025-11-12 | $331,168.30 | $3,367.37 | $31.31 |
| 2025-11-13 | $330,674.07 | $1,820.55 | $31.31 |
| 2025-11-14 | $318,418.35 | $6,022.25 | $30.07 |
| 2025-11-15 | $311,552.22 | $5,829.83 | $29.57 |
| 2025-11-16 | $326,073.02 | $3,974.69 | $31.09 |
| 2025-11-17 | $310,708.79 | $8,988.05 | $29.91 |
| 2025-11-18 | $300,529.69 | $4,599.77 | $29.08 |
| 2025-11-19 | $298,788.42 | $19,811.43 | $29.34 |
| 2025-11-20 | $296,940.52 | $4,394.73 | $29.15 |
| 2025-11-21 | $282,816.87 | $15,883.92 | $28.32 |
| 2025-11-22 | $271,522.48 | $2,416.94 | $27.23 |
| 2025-11-23 | $272,473.19 | $869.74 | $27.28 |
| 2025-11-24 | $277,203.59 | $1,169.53 | $27.76 |
| 2025-11-25 | $292,758.90 | $1,838.49 | $29.23 |
| 2025-11-26 | $288,716.90 | $3,421.52 | $28.88 |
| 2025-11-27 | $298,493.89 | $1,879.56 | $30.00 |
| 2025-11-28 | $300,357.76 | $1,327.96 | $30.16 |
| 2025-11-29 | $302,910.28 | $1,699.16 | $30.39 |
| 2025-11-30 | $297,673.00 | $491.67 | $29.88 |
| 2025-12-01 | $294,754.49 | $2,135.47 | $29.57 |
| 2025-12-02 | $281,027.80 | $8,689.29 | $28.16 |
| 2025-12-03 | $321,857.85 | $11,934.47 | $31.92 |
| 2025-12-04 | $343,366.51 | $7,754.20 | $33.56 |
| 2025-12-05 | $330,070.90 | $5,286.91 | $32.24 |
| 2025-12-06 | $327,714.60 | $5,623.84 | $32.00 |
| 2025-12-07 | $323,827.23 | $7,512.29 | $31.48 |
| 2025-12-08 | $323,525.62 | $947.36 | $31.52 |
| 2025-12-09 | $316,625.74 | $5,979.18 | $30.77 |
| 2025-12-10 | $330,182.57 | $9,902.50 | $32.05 |
| 2025-12-11 | $323,492.88 | $9,381.00 | $31.28 |
| 2025-12-12 | $315,605.24 | $984.04 | $30.53 |
| 2025-12-13 | $295,215.19 | $2,148.80 | $28.46 |
| 2025-12-14 | $306,827.33 | $1,692.14 | $28.45 |
| 2025-12-15 | $290,796.62 | $11,114.99 | $27.11 |
| 2025-12-16 | $292,795.31 | $1,628.15 | $26.50 |
| 2025-12-17 | $295,904.86 | $5,107.86 | $27.01 |
| 2025-12-18 | $275,089.08 | $5,351.92 | $25.09 |
| 2025-12-19 | $273,884.91 | $3,847.64 | $24.80 |
| 2025-12-20 | $246,922.74 | $21,841.58 | $21.86 |
| 2025-12-21 | $243,317.24 | $3,220.12 | $21.65 |
| 2025-12-22 | $244,914.58 | $4,313.14 | $21.27 |
| 2025-12-23 | $237,481.72 | $4,858.08 | $20.57 |
| 2025-12-24 | $230,870.94 | $1,246.38 | $19.98 |
| 2025-12-25 | $245,846.83 | $14,886.43 | $21.10 |
| 2025-12-26 | $244,592.05 | $2,540.98 | $20.97 |
| 2025-12-27 | $248,765.37 | $711.59 | $21.32 |
| 2025-12-28 | $258,647.54 | $27,748.74 | $21.45 |
| 2025-12-29 | $284,599.82 | $9,048.73 | $23.61 |
| 2025-12-30 | $285,987.93 | $3,323.56 | $23.75 |
| 2025-12-31 | $291,993.02 | $1,006.77 | $24.21 |
| 2026-01-01 | $291,767.12 | $6,452.77 | $24.22 |
| 2026-01-02 | $301,745.50 | $3,067.32 | $25.07 |
| 2026-01-03 | $357,868.28 | $16,913.08 | $27.87 |
| 2026-01-04 | $361,125.43 | $1,946.91 | $28.11 |
| 2026-01-05 | $376,308.68 | $6,501.76 | $29.25 |
| 2026-01-06 | $361,417.58 | $11,638.95 | $27.98 |
| 2026-01-07 | $387,563.40 | $15,584.76 | $29.79 |
| 2026-01-08 | $380,818.72 | $11,422.93 | $28.85 |
| 2026-01-09 | $388,792.78 | $2,730.60 | $28.93 |
| 2026-01-10 | $427,960.78 | $9,571.22 | $30.00 |
| 2026-01-11 | $423,417.18 | $1,336.53 | $29.66 |
| 2026-01-12 | $416,316.51 | $2,320.28 | $29.19 |
| 2026-01-13 | $406,812.03 | $2,481.77 | $28.40 |
| 2026-01-14 | $409,134.40 | $11,911.50 | $28.05 |
| 2026-01-15 | $426,662.62 | $11,007.00 | $28.73 |
| 2026-01-16 | $427,733.45 | $4,135.54 | $28.74 |
| 2026-01-17 | $419,703.48 | $2,308.58 | $28.10 |
| 2026-01-18 | $419,049.82 | $1,999.30 | $27.98 |
| 2026-01-19 | $412,565.43 | $3,743.21 | $27.48 |
| 2026-01-20 | $412,181.75 | $1,484.12 | $26.55 |
| 2026-01-21 | $386,858.54 | $4,539.40 | $24.65 |
| 2026-01-22 | $392,491.07 | $1,690.48 | $24.90 |
| 2026-01-23 | $406,788.54 | $3,804.94 | $25.89 |
| 2026-01-24 | $426,764.10 | $2,450.44 | $26.40 |
| 2026-01-25 | $439,645.70 | $9,385.83 | $27.08 |
| 2026-01-26 | $387,594.16 | $9,889.99 | $23.84 |
| 2026-01-27 | $421,808.73 | $5,067.69 | $25.89 |
| 2026-01-28 | $416,315.98 | $3,307.20 | $25.41 |
| 2026-01-29 | $414,998.22 | $3,908.76 | $25.32 |
| 2026-01-30 | $402,041.21 | $12,426.22 | $22.48 |
| 2026-01-31 | $383,534.78 | $3,815.06 | $21.40 |
| 2026-02-01 | $317,091.21 | $7,258.77 | $17.68 |
| 2026-02-02 | $284,516.79 | $4,982.25 | $15.87 |
| 2026-02-03 | $299,927.29 | $2,041.74 | $16.78 |
| 2026-02-04 | $242,934.81 | $8,975.33 | $13.33 |
| 2026-02-05 | $268,981.97 | $5,220.60 | $14.69 |
| 2026-02-06 | $218,987.25 | $4,230.11 | $12.05 |
| 2026-02-07 | $297,052.05 | $7,538.98 | $16.38 |
| 2026-02-08 | $303,367.94 | $2,139.31 | $16.93 |
| 2026-02-09 | $328,539.35 | $3,209.32 | $18.41 |
| 2026-02-10 | $345,341.08 | $3,318.85 | $19.39 |
| 2026-02-11 | $391,346.93 | $6,360.10 | $22.00 |
| 2026-02-12 | $382,507.66 | $3,033.31 | $21.78 |
| 2026-02-13 | $357,055.49 | $3,582.83 | $20.25 |
| 2026-02-14 | $323,985.41 | $14,518.53 | $18.28 |
| 2026-02-15 | $303,154.41 | $6,699.25 | $17.12 |
| 2026-02-16 | $301,129.33 | $2,052.73 | $17.01 |
| 2026-02-17 | $303,315.16 | $4,472.71 | $17.12 |
| 2026-02-18 | $301,600.59 | $1,137.37 | $17.01 |
| 2026-02-19 | $292,705.89 | $2,549.64 | $16.52 |
| 2026-02-20 | $292,032.07 | $1,042.57 | $16.48 |
| 2026-02-21 | $308,237.32 | $3,182.92 | $17.42 |
| 2026-02-22 | $310,637.92 | $816.29 | $17.56 |
| 2026-02-23 | $291,774.94 | $2,215.37 | $16.49 |
| 2026-02-24 | $260,925.21 | $2,405.30 | $14.77 |
| 2026-02-25 | $233,269.43 | $866.85 | $14.93 |
| 2026-02-26 | $262,415.17 | $3,558.19 | $16.77 |
| 2026-02-27 | $258,290.30 | $1,021.10 | $16.57 |
| 2026-02-28 | $253,961.59 | $3,302.59 | $16.98 |
| 2026-03-01 | $261,313.26 | $1,206.99 | $17.52 |
| 2026-03-02 | $221,807.89 | $7,148.70 | $14.82 |
| 2026-03-03 | $214,539.21 | $3,927.23 | $14.77 |
| 2026-03-04 | $197,565.40 | $2,196.25 | $13.70 |
| 2026-03-05 | $202,986.91 | $1,122.83 | $14.58 |
| 2026-03-06 | $194,021.51 | $1,368.25 | $13.95 |
| 2026-03-07 | $206,455.16 | $5,448.84 | $15.63 |
| 2026-03-08 | $207,999.02 | $1,084.13 | $15.82 |
| 2026-03-09 | $198,284.75 | $1,584.40 | $15.15 |
| 2026-03-10 | $215,015.55 | $2,932.69 | $16.52 |
| 2026-03-11 | $243,668.46 | $5,759.42 | $19.09 |
| 2026-03-12 | $225,920.20 | $4,260.28 | $17.53 |
| 2026-03-13 | $237,238.09 | $2,509.67 | $18.42 |
| 2026-03-14 | $222,468.57 | $2,458.20 | $17.25 |
| 2026-03-15 | $216,398.56 | $977.58 | $16.75 |
| 2026-03-16 | $211,532.03 | $1,553.85 | $16.30 |
| 2026-03-17 | $211,919.18 | $2,607.52 | $16.23 |
| 2026-03-18 | $184,398.27 | $3,675.48 | $13.94 |
| 2026-03-19 | $172,104.02 | $1,648.60 | $12.97 |
| 2026-03-20 | $160,960.98 | $2,158.19 | $12.09 |
| 2026-03-21 | $162,567.71 | $184.29 | $12.20 |
| 2026-03-22 | $143,984.16 | $1,091.44 | $11.56 |
| 2026-03-23 | $140,435.72 | $590.82 | $11.34 |
| 2026-03-24 | $165,007.85 | $4,318.19 | $13.47 |
| 2026-03-25 | $171,286.49 | $6,059.45 | $14.39 |
| 2026-03-26 | $166,266.53 | $2,364.07 | $14.01 |
| 2026-03-27 | $159,573.82 | $942.53 | $13.47 |
| 2026-03-28 | $154,266.80 | $678.75 | $13.07 |
| 2026-03-29 | $153,761.26 | $261.15 | $13.03 |
| 2026-03-30 | $153,449.06 | $234.17 | $13.00 |
| 2026-03-31 | $155,518.07 | $248.92 | $13.17 |
| 2026-04-01 | $160,384.00 | $320.70 | $13.57 |
| 2026-04-02 | $162,649.13 | $460.53 | $13.76 |
| 2026-04-03 | $151,441.51 | $977.70 | $12.82 |
| 2026-04-04 | $156,132.80 | $610.66 | $13.21 |
| 2026-04-05 | $157,644.84 | $292.17 | $13.33 |
| 2026-04-06 | $157,510.85 | $806.49 | $13.31 |
| 2026-04-07 | $156,730.19 | $1,029.51 | $13.27 |
| 2026-04-08 | $165,418.77 | $296.71 | $13.99 |
| 2026-04-09 | $159,757.16 | $227.09 | $13.52 |
| 2026-04-10 | $166,096.39 | $1,022.82 | $14.08 |
| 2026-04-11 | $168,164.13 | $177.08 | $14.24 |
| 2026-04-12 | $171,618.90 | $111.96 | $14.54 |
| 2026-04-13 | $163,836.90 | $158.25 | $13.89 |
| 2026-04-14 | $172,465.45 | $595.96 | $14.60 |
| 2026-04-15 | $167,260.88 | $522.89 | $14.16 |
| 2026-04-16 | $168,236.37 | $226.02 | $14.25 |
| 2026-04-17 | $167,605.39 | $158.21 | $14.20 |
| 2026-04-18 | $183,611.55 | $2,835.46 | $15.54 |
| 2026-04-19 | $175,537.83 | $594.63 | $14.87 |
| 2026-04-20 | $158,438.65 | $1,673.29 | $13.43 |
| 2026-04-21 | $163,402.21 | $418.25 | $13.84 |
| 2026-04-22 | $162,312.20 | $1,780.56 | $13.81 |
| 2026-04-23 | $165,732.46 | $857.18 | $14.14 |
| 2026-04-24 | $165,197.40 | $891.11 | $14.13 |
| 2026-04-25 | $164,402.47 | $411.92 | $14.11 |
| 2026-04-26 | $162,803.57 | $513.06 | $13.98 |
| 2026-04-27 | $166,002.52 | $407.53 | $14.24 |
| 2026-04-28 | $159,005.34 | $296.48 | $13.66 |
| 2026-04-29 | $165,885.76 | $887.44 | $14.26 |
| 2026-04-30 | $161,364.27 | $219.12 | $13.88 |
| 2026-05-01 | $161,413.11 | $195.76 | $13.88 |
| 2026-05-02 | $144,745.80 | $3,074.37 | $12.25 |
| 2026-05-03 | $141,392.79 | $776.22 | $11.90 |
| 2026-05-04 | $136,307.25 | $892.43 | $11.44 |
| 2026-05-05 | $136,213.36 | $383.76 | $11.42 |
| 2026-05-06 | $135,910.34 | $1,320.92 | $11.39 |
| 2026-05-07 | $136,877.92 | $939.77 | $11.47 |
| 2026-05-08 | $126,134.19 | $1,033.34 | $10.49 |
| 2026-05-09 | $120,632.57 | $857.52 | $10.03 |
| 2026-05-10 | $126,560.21 | $947.08 | $10.52 |
| 2026-05-11 | $129,020.26 | $91.91 | $10.72 |
| 2026-05-12 | $126,917.47 | $50.16 | $10.55 |
| 2026-05-13 | $122,075.57 | $287.48 | $10.15 |
| 2026-05-14 | $104,833.08 | $2,607.01 | $8.72 |
| 2026-05-15 | $104,922.14 | $411.94 | $8.73 |
| 2026-05-16 | $65,486.87 | $9,711.11 | $5.55 |
| 2026-05-17 | $70,482.84 | $1,457.01 | $5.95 |
| 2026-05-18 | $56,545.84 | $6,474.43 | $4.94 |
| 2026-05-19 | $56,097.87 | $248.91 | $4.88 |
| 2026-05-20 | $55,799.16 | $41.96 | $4.87 |
| 2026-05-21 | $55,429.84 | $396.04 | $4.80 |
| 2026-05-22 | $55,571.04 | $83.11 | $4.82 |
| 2026-05-23 | $53,683.47 | $130.85 | $4.65 |
| 2026-05-24 | $56,065.23 | $270.19 | $4.86 |
| 2026-05-25 | $55,009.66 | $167.82 | $4.78 |
| 2026-05-26 | $55,515.62 | $17.95 | $4.82 |
| 2026-05-27 | $54,363.42 | $21.89 | $4.71 |
| 2026-05-28 | $54,953.85 | $457.81 | $4.77 |
| 2026-05-29 | $54,607.49 | $46.47 | $4.74 |
| 2026-05-30 | $55,264.82 | $59.55 | $4.80 |
| 2026-05-31 | $55,213.29 | $50.32 | $4.79 |
| 2026-06-01 | $54,818.99 | $160.33 | $4.76 |
| 2026-06-02 | $54,683.51 | $73.36 | $4.75 |
| 2026-06-03 | $50,995.61 | $69.47 | $4.43 |
| 2026-06-04 | $49,111.65 | $244.97 | $4.26 |
| 2026-06-05 | $51,278.74 | $1,144.79 | $4.45 |
| 2026-06-06 | $49,795.34 | $2,771.30 | $4.26 |
| 2026-06-07 | $55,892.53 | $1,544.56 | $4.75 |
| 2026-06-08 | $60,159.99 | $866.78 | $5.09 |
| 2026-06-09 | $86,930.89 | $7,948.56 | $6.36 |
| 2026-06-10 | $75,719.91 | $7,176.80 | $5.44 |
| 2026-06-11 | $76,023.95 | $1,470.78 | $5.49 |
| 2026-06-12 | $104,205.98 | $3,142.27 | $7.53 |
| 2026-06-13 | $99,819.34 | $961.34 | $7.22 |
| 2026-06-14 | $103,692.73 | $1,492.42 | $7.50 |
| 2026-06-15 | $105,285.78 | $256.04 | $7.59 |
| 2026-06-16 | $151,006.77 | $9,179.25 | $10.87 |
| 2026-06-17 | $176,866.97 | $5,749.69 | $12.71 |
| 2026-06-18 | $164,928.41 | $1,698.90 | $11.82 |
| 2026-06-19 | $165,339.93 | $379.72 | $11.84 |
| 2026-06-20 | $168,319.54 | $329.97 | $12.05 |
| 2026-06-21 | $172,590.62 | $1,383.66 | $12.36 |
| 2026-06-22 | $175,038.50 | $619.42 | $12.55 |
| 2026-06-23 | $183,737.07 | $533.80 | $13.05 |
| 2026-06-24 | $229,821.71 | $6,971.37 | $16.25 |
| 2026-06-25 | $225,650.68 | $2,928.37 | $15.94 |
| 2026-06-26 | $233,834.41 | $2,063.52 | $16.52 |
| 2026-06-27 | $274,078.08 | $3,468.82 | $19.34 |
| 2026-06-28 | $295,697.03 | $1,793.31 | $20.88 |
| 2026-06-29 | $304,062.76 | $720.18 | $21.48 |
| 2026-06-30 | $388,371.47 | $3,891.87 | $25.36 |
| 2026-07-01 | $349,149.99 | $3,134.23 | $22.77 |
| 2026-07-02 | $284,048.66 | $4,718.24 | $18.52 |
| 2026-07-03 | $378,910.80 | $6,364.08 | $24.08 |
| 2026-07-03 | $461,238.65 | $3,143.15 | $26.69 |
Bitcoin 
Ethereum 
Tether 
XRP 
BNB 
USDC 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
