- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Darwinia Commitment Token (KTON) historical data and Live price
Darwinia Commitment Token
KTON$ 4.10 -2.142 % 
0.00006505 BTC
0.00006505 BTC MARKET CAP
210.255 k
210.255 k
24H VOLUME
19.545 k
19.545 k
CIRC.SUPPLY
51.314 k
51.314 k
MAX SUPPLY
Rank2,085
1H -0.54 %
24H -2.14 %
7D -7.80 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/14/23 | 3.77 | 4.777 | 3.743 | 3.782 | 30,486.24 | 194,053.61 |
| 8/6/23 | 3.767 | 3.79 | 3.681 | 3.757 | 15,938.52 | 192,765.01 |
| 8/1/23 | 4.251 | 4.267 | 3.975 | 4.14 | 19,502.62 | 212,436.27 |
| 7/11/23 | 4.794 | 4.827 | 4.246 | 4.357 | 10,866.71 | 223,597.38 |
| 7/10/23 | 5.076 | 5.229 | 4.404 | 4.806 | 14,039.85 | 246,604.28 |
| 7/9/23 | 5.504 | 5.514 | 4.978 | 5.076 | 11,690.82 | 260,478.28 |
| 7/8/23 | 5.518 | 5.547 | 5.471 | 5.503 | 11,505.13 | 282,402.45 |
| 7/7/23 | 4.883 | 5.542 | 4.873 | 5.525 | 11,153.06 | 283,527.86 |
| 7/6/23 | 4.397 | 4.899 | 4.394 | 4.881 | 11,007.25 | 250,460.04 |
| 7/5/23 | 5.542 | 5.554 | 4.39 | 4.399 | 10,810.98 | 225,755.56 |
| 7/4/23 | 5.721 | 5.738 | 5.461 | 5.542 | 11,880.56 | 284,379.58 |
| 7/3/23 | 5.726 | 5.762 | 5.707 | 5.721 | 11,679.97 | 293,546.05 |
| 7/2/23 | 5.829 | 5.897 | 5.651 | 5.727 | 11,751.19 | 293,853.39 |
| 7/1/23 | 5.784 | 5.854 | 5.635 | 5.83 | 11,867.04 | 299,135.78 |
| 6/30/23 | 5.583 | 5.785 | 5.57 | 5.778 | 11,440.87 | 296,499.09 |
| 6/29/23 | 5.532 | 5.595 | 5.496 | 5.588 | 11,293.3 | 286,740.07 |
| 6/28/23 | 5.622 | 5.629 | 5.528 | 5.532 | 11,382.13 | 283,883.76 |
| 6/27/23 | 5.501 | 5.749 | 5.481 | 5.618 | 11,441.13 | 288,259.13 |
| 6/26/23 | 5.379 | 5.905 | 5.368 | 5.505 | 11,683.69 | 282,476.59 |
| 6/25/23 | 5.239 | 5.384 | 5.232 | 5.379 | 12,272.41 | 276,010.96 |
| 6/24/23 | 5.444 | 5.464 | 5.224 | 5.233 | 12,130.89 | 268,541.68 |
| 6/23/23 | 5.279 | 5.477 | 5.268 | 5.444 | 12,259.63 | 279,360.41 |
| 6/22/23 | 5.489 | 5.552 | 5.273 | 5.278 | 12,147.93 | 270,847.3 |
| 6/21/23 | 5.519 | 5.601 | 5.393 | 5.49 | 13,070.74 | 281,705.42 |
| 6/20/23 | 5.565 | 8.78 | 5.356 | 5.52 | 41,152.93 | 283,228.73 |
| 6/19/23 | 5.615 | 5.619 | 5.529 | 5.571 | 11,456.45 | 285,873.93 |
| 6/18/23 | 5.392 | 5.628 | 5.387 | 5.615 | 10,143.48 | 288,119.54 |
| 6/17/23 | 5.582 | 5.601 | 5.344 | 5.391 | 10,862.27 | 276,611.16 |
| 6/16/23 | 5.54 | 5.662 | 5.529 | 5.567 | 11,136.13 | 285,668.37 |
| 6/15/23 | 5.536 | 5.606 | 5.51 | 5.556 | 11,303.82 | 285,115.86 |
| 6/14/23 | 5.556 | 5.677 | 5.482 | 5.539 | 11,364.42 | 284,251.23 |
| 6/13/23 | 5.726 | 5.86 | 5.535 | 5.556 | 11,902 | 285,091.5 |
| 6/12/23 | 5.706 | 5.762 | 5.694 | 5.726 | 10,137.48 | 293,801.97 |
| 6/11/23 | 5.677 | 6.065 | 5.663 | 5.708 | 11,363.36 | 292,893.88 |
| 6/10/23 | 6.408 | 6.427 | 5.411 | 5.677 | 18,048.55 | 291,313.81 |
| 6/9/23 | 6.266 | 6.425 | 6.169 | 6.425 | 12,079.26 | 329,694.29 |
| 6/8/23 | 6.177 | 6.698 | 6.097 | 6.259 | 15,271.2 | 321,163.82 |
| 6/7/23 | 6.108 | 6.739 | 5.951 | 6.194 | 14,116.19 | 317,820.72 |
| 6/6/23 | 6.111 | 6.133 | 5.899 | 6.084 | 13,967.34 | 312,219.54 |
| 6/5/23 | 6.266 | 6.319 | 6.034 | 6.073 | 14,064.18 | 311,607.71 |
| 6/4/23 | 6.286 | 6.324 | 6.178 | 6.267 | 13,560.93 | 321,573.61 |
| 6/3/23 | 6.395 | 6.455 | 6.242 | 6.287 | 13,906.53 | 322,588.59 |
| 6/2/23 | 6.387 | 6.499 | 6.24 | 6.414 | 13,775.64 | 329,110.33 |
| 6/1/23 | 6.696 | 6.71 | 6.319 | 6.388 | 14,418.06 | 327,788.97 |
| 5/31/23 | 6.659 | 6.899 | 6.517 | 6.647 | 15,228.86 | 341,107.99 |
| 5/30/23 | 6.672 | 6.777 | 6.556 | 6.671 | 14,306.25 | 342,293.64 |
| 5/29/23 | 6.658 | 6.838 | 6.645 | 6.665 | 13,882.95 | 342,014.3 |
| 5/28/23 | 6.525 | 6.771 | 6.504 | 6.662 | 14,080.73 | 341,834.09 |
| 5/27/23 | 6.596 | 6.861 | 6.505 | 6.527 | 13,572.51 | 334,921.5 |
| 5/26/23 | 6.698 | 6.891 | 6.337 | 6.595 | 14,038.51 | 338,396.97 |
| 5/25/23 | 6.034 | 6.749 | 5.991 | 6.729 | 13,075.58 | 345,283.57 |
| 5/24/23 | 6.908 | 6.994 | 5.909 | 6.029 | 10,516.67 | 309,352.46 |
| 5/23/23 | 6.865 | 8.277 | 6.718 | 6.899 | 20,259.38 | 354,012.94 |
| 5/22/23 | 7.104 | 7.189 | 6.803 | 6.89 | 16,870.72 | 353,553.92 |
| 5/20/23 | 6.988 | 8.198 | 6.447 | 6.558 | 20,230.12 | 336,497.3 |
| 5/18/23 | 6.833 | 7.002 | 6.596 | 6.743 | 15,062.05 | 346,035.2 |
| 5/17/23 | 6.894 | 6.937 | 6.571 | 6.841 | 15,031.82 | 351,028.3 |
| 5/16/23 | 7.858 | 10.767 | 6.798 | 6.893 | 50,272.37 | 353,731.17 |
| 5/15/23 | 7.173 | 8.817 | 7.153 | 7.812 | 24,299.33 | 400,886.17 |
| 5/14/23 | 6.894 | 7.251 | 6.866 | 7.17 | 14,228.6 | 367,916.76 |
| 5/13/23 | 6.859 | 6.931 | 6.771 | 6.85 | 14,106.46 | 351,520.14 |
| 5/12/23 | 6.463 | 6.873 | 6.321 | 6.854 | 14,249.84 | 351,700.2 |
| 5/11/23 | 7.053 | 7.09 | 6.248 | 6.491 | 14,911.88 | 333,073.63 |
| 5/10/23 | 7.012 | 7.124 | 6.964 | 7.058 | 16,671.1 | 362,162.18 |
| 5/9/23 | 6.954 | 7.063 | 6.871 | 7.002 | 20,434.14 | 359,279.09 |
| 5/8/23 | 7.06 | 7.225 | 6.87 | 6.95 | 20,640.7 | 356,616.4 |
| 5/7/23 | 6.948 | 7.238 | 6.676 | 7.046 | 20,506.39 | 361,537.35 |
| 5/6/23 | 7.028 | 7.295 | 6.835 | 6.957 | 21,124.58 | 357,014.8 |
| 5/5/23 | 7.305 | 7.363 | 6.957 | 7.042 | 20,751.17 | 361,375.37 |
| 5/4/23 | 7.072 | 7.358 | 6.911 | 7.352 | 20,510.46 | 377,259.01 |
| 5/3/23 | 6.958 | 7.108 | 6.857 | 7.072 | 20,714.39 | 362,906.89 |
| 5/2/23 | 6.777 | 7.125 | 6.743 | 6.97 | 22,259.15 | 357,678.85 |
| 5/1/23 | 6.733 | 6.791 | 6.57 | 6.776 | 21,396.65 | 347,727 |
| 4/26/23 | 7.777 | 8.029 | 7.381 | 7.497 | 22,679.88 | 384,699.8 |
| 4/8/23 | 7.102 | 7.528 | 7.043 | 7.419 | 25,822.6 | 369,215.36 |
| 3/6/23 | 8.742 | 9.606 | 8.697 | 8.914 | 41,595.19 | 403,131.35 |
| 3/4/23 | 7.819 | 7.887 | 7.705 | 7.775 | 22,280.21 | 346,427.17 |
| 1/31/23 | 6.906 | 6.94 | 6.404 | 6.471 | 19,803.19 | 284,472.19 |
| 1/29/23 | 6.739 | 7.065 | 6.662 | 6.721 | 20,228.31 | 295,465.19 |
| 1/26/23 | 7.155 | 7.221 | 6.865 | 6.962 | 22,053.01 | 306,048.54 |
| 1/20/23 | 6.79 | 7.106 | 6.413 | 7.041 | 19,021.84 | 309,420.77 |
| 9/14/22 | 10.931 | 10.999 | 10.776 | 10.856 | 13,066.59 | 435,363.76 |
| 9/12/22 | 11.544 | 11.806 | 11.1 | 11.216 | 16,090.78 | 449,732.3 |
| 9/11/22 | 10.979 | 11.782 | 10.932 | 11.54 | 14,562.63 | 462,122.42 |
| 9/10/22 | 11.228 | 11.229 | 10.902 | 10.988 | 9,219.19 | 441,732.67 |
| 9/9/22 | 11.086 | 11.354 | 10.936 | 11.211 | 27,288.71 | 451,195.97 |
| 9/8/22 | 11.26 | 11.362 | 11.05 | 11.083 | 10,571 | 446,053.24 |
| 9/7/22 | 11.79 | 11.8 | 10.905 | 11.227 | 14,340.84 | 451,836.17 |
| 9/6/22 | 11.229 | 12.57 | 11.154 | 11.792 | 17,742.41 | 474,571.16 |
| 9/5/22 | 11.87 | 11.958 | 11.163 | 11.234 | 13,721.63 | 452,138.19 |
