Kepler AVIA #2194
$0.0505 2.36% (1d)
Market Overview
Kepler current market price is $0.0505 with a 24 hour trading volume of $2,284. The total available supply of Kepler is 100.00M AVIA with a maximum supply of 100.00M AVIA. It has secured Rank 2194 in the cryptocurrency market with a marketcap of $5,032.34K. The AVIA price is 0.35% up in the last one hour.
The high price of the Kepler is $0.0512 and low price is $0.0487 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.
Kepler Rank
2194
Kepler Price
$0.0505
Market Cap
$5,032.34K 1.79%
Fully Diluted Valuation
$5,051.82K
Trading Volume(24h)
$2,284
Circulating Supply
99.61M AVIA
Total Supply
100.00M AVIA
Max Supply
100.00M AVIA
High(24h)
$0.0512
Low(24h)
$0.0487
All-time High
$0.354 85.75%
14 Dec 2024
All-time Low
$0.0390 29.26%
21 Jun 2025
Cryptocurrency Kepler Calculator
Want to convert more cryptocurrencies?
Kepler Price Chart
1h
0.35%
24h
2.36%
7d
11.21%
14d
10.56%
30d
13.03%
60d
8.06%
200d
77.89%
1y
0%
Kepler Historical Data
Historical data of Kepler past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-12-04 | $0.00 | $6,966.52 | $0.27 |
| 2024-12-05 | $0.00 | $6,470.50 | $0.27 |
| 2024-12-06 | $0.00 | $2,977.29 | $0.26 |
| 2024-12-07 | $0.00 | $5,507.35 | $0.30 |
| 2024-12-08 | $0.00 | $29,457.98 | $0.29 |
| 2024-12-09 | $31,355,314.15 | $3,601.18 | $0.31 |
| 2024-12-10 | $27,835,069.73 | $16,939.04 | $0.28 |
| 2024-12-11 | $29,380,304.72 | $8,815.99 | $0.29 |
| 2024-12-12 | $31,542,681.78 | $13,712.28 | $0.32 |
| 2024-12-13 | $31,868,877.29 | $5,484.44 | $0.32 |
| 2024-12-14 | $34,375,166.53 | $12,896.48 | $0.35 |
| 2024-12-15 | $32,380,479.18 | $5,745.63 | $0.32 |
| 2024-12-16 | $31,483,067.91 | $6,421.01 | $0.32 |
| 2024-12-17 | $32,229,092.43 | $5,745.27 | $0.32 |
| 2024-12-18 | $32,160,514.12 | $9,224.75 | $0.32 |
| 2024-12-19 | $29,056,190.92 | $1,457.27 | $0.29 |
| 2024-12-20 | $27,537,714.45 | $4,036.90 | $0.28 |
| 2024-12-21 | $30,061,290.10 | $5,662.38 | $0.30 |
| 2024-12-22 | $27,874,080.19 | $4,323.86 | $0.28 |
| 2024-12-23 | $26,602,261.24 | $6,106.47 | $0.27 |
| 2024-12-24 | $28,277,619.37 | $163.22 | $0.28 |
| 2024-12-25 | $29,215,122.00 | $2,614.07 | $0.29 |
| 2024-12-26 | $28,784,534.48 | $1,245.58 | $0.29 |
| 2024-12-27 | $22,610,750.55 | $24,296.57 | $0.23 |
| 2024-12-28 | $22,998,327.61 | $10,971.87 | $0.23 |
| 2024-12-29 | $20,672,715.67 | $17,126.44 | $0.21 |
| 2024-12-30 | $22,244,695.43 | $5,617.43 | $0.22 |
| 2024-12-31 | $21,856,714.12 | $4,755.88 | $0.22 |
| 2025-01-01 | $20,687,142.68 | $3,024.48 | $0.21 |
| 2025-01-02 | $22,993,650.66 | $21.31 | $0.23 |
| 2025-01-03 | $22,134,180.34 | $6,318.86 | $0.22 |
| 2025-01-04 | $22,888,721.03 | $3,034.00 | $0.23 |
| 2025-01-05 | $20,939,027.43 | $4,700.28 | $0.21 |
| 2025-01-06 | $22,088,090.57 | $8,189.19 | $0.22 |
| 2025-01-07 | $22,942,185.58 | $11,969.20 | $0.23 |
| 2025-01-08 | $20,467,662.00 | $1,708.11 | $0.21 |
| 2025-01-09 | $20,047,120.14 | $2,621.33 | $0.20 |
| 2025-01-10 | $19,026,114.21 | $4,566.27 | $0.19 |
| 2025-01-11 | $18,073,422.95 | $3,602.83 | $0.18 |
| 2025-01-12 | $18,954,868.18 | $8,106.73 | $0.19 |
| 2025-01-13 | $17,439,861.93 | $5,420.37 | $0.18 |
| 2025-01-14 | $16,596,129.18 | $9,153.66 | $0.17 |
| 2025-01-15 | $16,397,573.30 | $9,140.76 | $0.16 |
| 2025-01-16 | $16,743,244.87 | $2,276.95 | $0.17 |
| 2025-01-17 | $16,610,690.88 | $4,162.06 | $0.17 |
| 2025-01-18 | $16,577,422.90 | $5,175.21 | $0.17 |
| 2025-01-19 | $16,270,410.66 | $1,316.75 | $0.16 |
| 2025-01-20 | $15,129,949.62 | $3,132.67 | $0.15 |
| 2025-01-21 | $15,864,672.22 | $1,964.02 | $0.16 |
| 2025-01-22 | $15,413,236.07 | $284.51 | $0.15 |
| 2025-01-23 | $15,314,870.93 | $23.69 | $0.15 |
| 2025-01-24 | $14,636,198.00 | $2,732.18 | $0.15 |
| 2025-01-25 | $15,177,920.50 | $10,423.50 | $0.15 |
| 2025-01-26 | $14,102,599.97 | $7,121.07 | $0.14 |
| 2025-01-27 | $14,255,159.11 | $2,399.41 | $0.14 |
| 2025-01-28 | $14,219,876.76 | $9,264.50 | $0.14 |
| 2025-01-29 | $11,859,480.99 | $6,665.45 | $0.12 |
| 2025-01-30 | $12,571,512.08 | $2,524.20 | $0.13 |
| 2025-01-31 | $12,212,807.11 | $8,583.86 | $0.12 |
| 2025-02-01 | $12,116,093.20 | $3,705.11 | $0.12 |
| 2025-02-02 | $12,292,381.02 | $10,939.32 | $0.12 |
| 2025-02-03 | $9,909,065.00 | $9,898.44 | $0.10 |
| 2025-02-04 | $9,481,653.93 | $5,076.00 | $0.10 |
| 2025-02-05 | $8,311,035.53 | $6,569.03 | $0.09 |
| 2025-02-06 | $8,440,620.01 | $16,369.34 | $0.09 |
| 2025-02-07 | $11,562,823.83 | $7,768.65 | $0.12 |
| 2025-02-08 | $7,527,900.80 | $733.73 | $0.08 |
| 2025-02-09 | $7,714,474.67 | $320.48 | $0.08 |
| 2025-02-10 | $7,791,449.64 | $47.44 | $0.08 |
| 2025-02-11 | $8,030,597.70 | $31.44 | $0.08 |
| 2025-02-12 | $7,826,100.89 | $0.00 | $0.08 |
| 2025-02-13 | $7,810,914.13 | $40.70 | $0.08 |
| 2025-02-14 | $7,739,195.32 | $837.51 | $0.08 |
| 2025-02-15 | $8,013,382.73 | $91.97 | $0.08 |
| 2025-02-16 | $7,822,070.68 | $50.94 | $0.08 |
| 2025-02-17 | $7,529,236.52 | $545.55 | $0.08 |
| 2025-02-18 | $7,441,809.25 | $14.94 | $0.07 |
| 2025-02-19 | $6,836,016.02 | $1,063.95 | $0.07 |
| 2025-02-20 | $6,840,043.54 | $164.23 | $0.07 |
| 2025-02-21 | $7,278,368.00 | $316.02 | $0.07 |
| 2025-02-22 | $7,385,693.62 | $126.62 | $0.07 |
| 2025-02-23 | $7,211,527.75 | $145.10 | $0.07 |
| 2025-02-24 | $7,211,527.75 | $145.10 | $0.07 |
| 2025-02-25 | $6,395,264.92 | $1.09 | $0.06 |
| 2025-02-26 | $6,321,274.21 | $213.88 | $0.06 |
| 2025-02-27 | $6,345,990.78 | $499.23 | $0.06 |
| 2025-02-28 | $6,598,125.28 | $234.74 | $0.07 |
| 2025-03-01 | $6,468,198.67 | $266.90 | $0.06 |
| 2025-03-02 | $6,247,431.40 | $21.43 | $0.06 |
| 2025-03-03 | $6,912,430.87 | $16,482.82 | $0.07 |
| 2025-03-04 | $6,195,116.80 | $14,994.81 | $0.06 |
| 2025-03-05 | $5,544,233.63 | $954.53 | $0.06 |
| 2025-03-06 | $6,085,278.04 | $54.46 | $0.06 |
| 2025-03-07 | $5,829,359.37 | $149.34 | $0.06 |
| 2025-03-08 | $5,756,388.67 | $2,285.05 | $0.06 |
| 2025-03-09 | $5,849,294.56 | $528.36 | $0.06 |
| 2025-03-10 | $5,310,468.01 | $209.02 | $0.05 |
| 2025-03-11 | $5,024,050.99 | $1,795.17 | $0.05 |
| 2025-03-12 | $5,773,455.87 | $2,508.90 | $0.06 |
| 2025-03-13 | $6,132,996.49 | $580.08 | $0.06 |
| 2025-03-14 | $5,986,912.03 | $2,230.66 | $0.06 |
| 2025-03-15 | $5,933,356.33 | $595.52 | $0.06 |
| 2025-03-16 | $6,016,184.04 | $0.14 | $0.06 |
| 2025-03-17 | $5,903,819.65 | $126.24 | $0.06 |
| 2025-03-18 | $5,935,531.48 | $698.79 | $0.06 |
| 2025-03-19 | $5,769,490.19 | $104.17 | $0.06 |
| 2025-03-20 | $6,133,060.09 | $629.02 | $0.06 |
| 2025-03-21 | $5,842,575.04 | $113.34 | $0.06 |
| 2025-03-22 | $5,846,082.46 | $0.48 | $0.06 |
| 2025-03-23 | $5,781,821.74 | $772.44 | $0.06 |
| 2025-03-24 | $6,229,303.13 | $4,539.67 | $0.06 |
| 2025-03-25 | $6,553,586.83 | $3,017.04 | $0.07 |
| 2025-03-26 | $6,787,536.50 | $1,097.76 | $0.07 |
| 2025-03-27 | $6,548,123.88 | $81.38 | $0.07 |
| 2025-03-28 | $6,488,576.55 | $8.96 | $0.07 |
| 2025-03-29 | $6,167,791.70 | $2,812.02 | $0.06 |
| 2025-03-30 | $5,914,346.08 | $14.86 | $0.06 |
| 2025-03-31 | $5,822,634.57 | $887.55 | $0.06 |
| 2025-04-01 | $6,003,834.95 | $1,878.89 | $0.06 |
| 2025-04-02 | $6,368,693.23 | $705.99 | $0.06 |
| 2025-04-03 | $6,249,852.37 | $304.76 | $0.06 |
| 2025-04-04 | $6,112,699.82 | $227.03 | $0.06 |
| 2025-04-05 | $5,914,246.04 | $422.51 | $0.06 |
| 2025-04-06 | $5,770,327.76 | $140.50 | $0.06 |
| 2025-04-07 | $5,391,442.12 | $1,665.70 | $0.05 |
| 2025-04-08 | $5,767,355.05 | $1,385.48 | $0.06 |
| 2025-04-09 | $5,710,300.73 | $586.57 | $0.06 |
| 2025-04-10 | $6,041,143.99 | $151.29 | $0.06 |
| 2025-04-11 | $5,749,197.99 | $141.64 | $0.06 |
| 2025-04-12 | $5,983,930.16 | $1.81 | $0.06 |
| 2025-04-13 | $6,379,787.57 | $790.67 | $0.06 |
| 2025-04-14 | $5,911,971.02 | $1,757.89 | $0.06 |
| 2025-04-15 | $6,118,343.64 | $62.84 | $0.06 |
| 2025-04-16 | $6,142,125.97 | $49.07 | $0.06 |
| 2025-04-17 | $5,712,260.05 | $584.79 | $0.06 |
| 2025-04-18 | $5,812,847.10 | $3.05 | $0.06 |
| 2025-04-19 | $5,737,535.18 | $23.04 | $0.06 |
| 2025-04-21 | $5,667,572.63 | $3,967.69 | $0.06 |
| 2025-04-22 | $5,667,572.63 | $3,967.69 | $0.06 |
| 2025-04-23 | $6,119,873.06 | $1,606.47 | $0.06 |
| 2025-04-24 | $6,118,550.85 | $550.21 | $0.06 |
| 2025-04-25 | $6,014,160.56 | $1,653.65 | $0.06 |
| 2025-04-26 | $5,805,790.27 | $1,322.93 | $0.06 |
| 2025-04-27 | $5,591,098.35 | $3,452.69 | $0.06 |
| 2025-04-28 | $5,471,376.14 | $106.25 | $0.05 |
| 2025-04-29 | $5,499,476.72 | $12.97 | $0.06 |
| 2025-04-30 | $5,745,999.34 | $3,857.11 | $0.06 |
| 2025-05-01 | $5,629,925.41 | $3,375.17 | $0.06 |
| 2025-05-02 | $5,630,905.69 | $2,893.97 | $0.06 |
| 2025-05-03 | $5,540,736.41 | $378.49 | $0.06 |
| 2025-05-04 | $5,540,736.41 | $378.49 | $0.06 |
| 2025-05-05 | $5,406,964.41 | $581.73 | $0.05 |
| 2025-05-06 | $5,298,768.72 | $0.26 | $0.05 |
| 2025-05-07 | $5,451,013.93 | $10.03 | $0.05 |
| 2025-05-08 | $5,289,211.50 | $20.15 | $0.05 |
| 2025-05-09 | $5,544,580.86 | $2,939.19 | $0.06 |
| 2025-05-10 | $5,593,320.06 | $1,320.13 | $0.06 |
| 2025-05-11 | $6,220,509.93 | $3,833.67 | $0.06 |
| 2025-05-12 | $5,813,822.82 | $4,397.77 | $0.06 |
| 2025-05-13 | $5,783,662.28 | $2,163.23 | $0.06 |
| 2025-05-14 | $6,018,932.45 | $1,832.52 | $0.06 |
| 2025-05-15 | $5,774,642.59 | $1,145.64 | $0.06 |
| 2025-05-16 | $5,575,259.54 | $2,907.01 | $0.06 |
| 2025-05-17 | $5,434,167.46 | $615.50 | $0.05 |
| 2025-05-18 | $5,327,904.39 | $1,789.28 | $0.05 |
| 2025-05-19 | $5,423,233.98 | $2,669.61 | $0.05 |
| 2025-05-20 | $5,359,413.89 | $2,089.54 | $0.05 |
| 2025-05-21 | $5,408,496.26 | $1,665.89 | $0.05 |
| 2025-05-22 | $5,533,851.23 | $1,113.85 | $0.06 |
| 2025-05-23 | $5,725,805.84 | $7,857.47 | $0.06 |
| 2025-05-24 | $5,343,467.77 | $4,295.23 | $0.05 |
| 2025-05-25 | $5,362,390.08 | $1,802.67 | $0.05 |
| 2025-05-26 | $5,441,544.76 | $67.33 | $0.05 |
| 2025-05-27 | $5,332,678.74 | $14.48 | $0.05 |
| 2025-05-28 | $5,510,323.63 | $24.38 | $0.06 |
| 2025-05-29 | $5,366,945.27 | $531.21 | $0.05 |
| 2025-05-30 | $5,222,542.01 | $3,387.89 | $0.05 |
| 2025-05-31 | $4,984,012.64 | $468.57 | $0.05 |
| 2025-06-01 | $4,871,062.09 | $178.65 | $0.05 |
| 2025-06-02 | $4,806,792.18 | $28.70 | $0.05 |
| 2025-06-03 | $4,999,869.93 | $2,965.97 | $0.05 |
| 2025-06-04 | $5,018,802.65 | $602.33 | $0.05 |
| 2025-06-05 | $5,018,802.65 | $602.33 | $0.05 |
| 2025-06-06 | $4,346,118.39 | $667.56 | $0.04 |
| 2025-06-07 | $4,577,683.75 | $1,507.27 | $0.05 |
| 2025-06-08 | $4,829,710.81 | $52.11 | $0.05 |
| 2025-06-09 | $4,768,219.79 | $51.46 | $0.05 |
| 2025-06-10 | $5,038,020.84 | $1,285.95 | $0.05 |
| 2025-06-11 | $5,223,523.85 | $1,046.39 | $0.05 |
| 2025-06-12 | $5,237,151.50 | $523.91 | $0.05 |
| 2025-06-13 | $4,835,241.98 | $38.73 | $0.05 |
| 2025-06-14 | $4,466,413.02 | $1,835.15 | $0.04 |
| 2025-06-15 | $4,466,413.02 | $1,835.15 | $0.04 |
| 2025-06-16 | $4,528,371.59 | $3,821.87 | $0.05 |
| 2025-06-17 | $4,665,390.65 | $1,494.80 | $0.05 |
| 2025-06-18 | $4,370,614.94 | $1,569.04 | $0.04 |
| 2025-06-19 | $4,233,825.11 | $630.55 | $0.04 |
| 2025-06-20 | $4,222,331.30 | $75.87 | $0.04 |
| 2025-06-21 | $4,103,378.45 | $2,055.64 | $0.04 |
| 2025-06-22 | $3,938,752.30 | $74.21 | $0.04 |
| 2025-06-23 | $3,949,622.96 | $5.60 | $0.04 |
| 2025-06-26 | $4,051,308.05 | $20.74 | $0.04 |
| 2025-06-27 | $4,051,308.05 | $20.74 | $0.04 |
| 2025-06-28 | $4,212,976.68 | $17.66 | $0.04 |
| 2025-06-29 | $4,212,976.68 | $17.66 | $0.04 |
| 2025-06-30 | $4,251,056.05 | $53.48 | $0.04 |
| 2025-07-01 | $4,304,484.07 | $1,945.02 | $0.04 |
| 2025-07-02 | $4,089,885.68 | $554.70 | $0.04 |
| 2025-07-03 | $4,413,641.70 | $256.68 | $0.04 |
| 2025-07-04 | $4,413,063.40 | $47.48 | $0.04 |
| 2025-07-05 | $4,222,393.80 | $656.35 | $0.04 |
| 2025-07-06 | $4,244,777.90 | $85.23 | $0.04 |
| 2025-07-07 | $4,244,540.38 | $85.16 | $0.04 |
| 2025-07-08 | $4,316,533.85 | $1,559.25 | $0.04 |
| 2025-07-09 | $4,316,533.85 | $1,559.25 | $0.04 |
| 2025-07-10 | $4,569,354.64 | $68.79 | $0.05 |
| 2025-07-11 | $4,771,950.05 | $2,880.67 | $0.05 |
| 2025-07-12 | $4,675,884.89 | $3,391.87 | $0.05 |
| 2025-07-13 | $4,649,289.11 | $70.35 | $0.05 |
| 2025-07-14 | $4,727,198.51 | $1,805.38 | $0.05 |
| 2025-07-14 | $4,718,825.95 | $58.13 | $0.05 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
TRON 
