dKargo (DKA) historical data and Live price

dkargo

dKargo

DKA
$ 0.047163 -4.243 % 0.00000223 BTC
MARKET CAP
47.998 M
24H VOLUME
2.159 M
CIRC.SUPPLY
1.018 B
MAX SUPPLY
5 B
Rank391
1H 0.65 %
24H -4.24 %
7D -16.31 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/19/220.0520.0520.0460.0462,915,308.2246,767,008.3
8/18/220.0520.0530.0520.0521,126,396.4352,963,677.16
8/17/220.0540.0550.0520.0522,746,333.6553,422,518.15
8/16/220.0560.0560.0540.0542,968,534.1354,732,782.63
8/15/220.0580.0580.0550.0564,691,597.256,901,551.75
8/14/220.0570.060.0570.05825,673,449.7558,681,855.04
8/13/220.0560.0590.0560.05715,520,350.5457,585,987.14
8/12/220.0550.0560.0540.0566,245,246.0356,606,381.15
8/11/220.0550.0610.0540.05526,405,457.8656,028,504.19
8/10/220.0530.0550.0520.05510,118,994.6455,815,156.48
8/9/220.0550.0550.0530.0534,462,825.2454,058,719.63
8/8/220.0550.0580.0530.05516,523,684.2255,884,738.85
8/7/220.0570.0610.0550.05546,255,006.4456,263,481.21
8/6/220.0520.0660.0520.057161,934,857.0358,063,267.28
8/5/220.0510.0520.050.0521,581,319.7653,183,427.75
8/4/220.050.0520.050.0512,045,480.0451,513,370.73
8/3/220.050.0510.0490.051,531,915.4750,714,012.4
8/2/220.0530.0580.0490.0518,356,070.3851,462,560.23
8/1/220.050.0560.050.05316,593,882.2953,539,269.25
7/31/220.0480.0540.0480.058,806,851.0651,065,995.25
7/30/220.0480.0490.0480.0481,603,746.6249,150,928.79
7/29/220.0480.0490.0470.0482,005,364.5248,948,090.94
7/28/220.0470.0480.0460.0481,476,620.3249,254,230.45
7/26/220.0450.0470.0440.0462,335,013.2346,340,153.61
7/25/220.0480.0480.0450.0451,065,955.6645,931,410.09
7/24/220.0480.0490.0470.048757,688.6348,743,478.7
7/23/220.0480.0480.0470.048959,537.4648,448,160.52
7/22/220.0480.050.0470.0483,099,863.3848,655,990.77
7/21/220.0470.0480.0460.0481,637,179.9449,215,513.31
7/20/220.0490.0510.0470.0474,239,276.247,679,560.94
7/19/220.0470.050.0470.054,965,426.5450,507,747.01
7/18/220.0460.0470.0450.0473,622,298.1848,068,239.11
7/17/220.0470.0470.0460.0462,394,233.2346,593,979.89
7/16/220.0470.0470.0450.0472,395,280.647,439,186.1
7/15/220.0450.0470.0440.0465,837,563.2347,007,043.54
7/14/220.0450.0490.0440.04618,187,195.8846,360,771.05
7/13/220.0430.0450.0410.0452,078,384.7645,548,314.44
7/12/220.0440.0450.0430.0432,465,376.8743,999,653.9
7/11/220.0470.0470.0430.0441,541,611.7444,833,326.15
7/10/220.0480.0510.0470.0478,720,003.447,766,630
7/9/220.0480.0480.0470.0482,526,158.2549,191,014.66
7/8/220.0470.0520.0470.04823,052,229.6148,961,636.07
7/7/220.0460.0470.0450.0472,595,454.4947,671,226.72
7/6/220.0450.0460.0440.046625,872.8446,472,441.37
7/5/220.0470.0470.0440.0451,246,911.3745,870,825.82
7/4/220.0460.0470.0450.0471,781,928.3947,569,789.49
7/3/220.0460.0480.0450.0473,756,808.147,386,219.29
7/2/220.0450.0480.0450.0464,637,443.1246,694,470.23
7/1/220.0460.0460.0430.0452,306,189.4845,965,058.11
6/30/220.0470.0470.0420.0461,999,926.9946,826,491.99
6/29/220.0490.0490.0460.0472,527,506.1447,435,290.61
6/28/220.050.0510.0490.0493,099,499.4549,694,475.11
6/27/220.0490.050.0480.053,756,420.3350,915,504.26
6/26/220.050.0530.0490.04918,179,522.750,045,262.83
6/25/220.050.0510.0480.051,768,548.4550,596,913.07
6/24/220.0490.050.0480.052,989,864.2151,060,831.2
6/23/220.0470.0490.0470.0492,408,008.9649,570,154.95
6/22/220.0490.050.0470.0473,249,986.8347,987,780.61
6/21/220.0480.050.0460.0494,977,869.4450,050,704.73
6/20/220.0470.0490.0450.0473,720,251.2348,339,458.63
6/19/220.0460.0470.0430.0473,563,680.3948,060,392.26
6/18/220.0490.0510.0440.0464,711,696.3946,717,962.59
6/17/220.0470.0490.0450.0494,996,982.7650,008,738.11
6/16/220.0470.0510.0450.04711,807,144.8547,633,570.91
6/15/220.0440.0470.0390.0463,936,569.6347,269,949.08
6/14/220.0430.0450.0380.0443,640,539.5644,796,549.4
6/13/220.0510.0540.0430.0434,013,930.2344,015,788.52
6/12/220.0550.0620.0490.05110,481,176.7652,182,749.86
6/11/220.0570.0620.0540.0554,603,308.3856,387,508.81
6/10/220.0620.0630.0570.0575,440,044.1658,467,756.76
6/9/220.0640.0640.0610.0622,214,802.7362,761,129.05
6/8/220.0630.0660.0630.0648,292,410.1564,815,436.3
6/7/220.0660.0660.0610.0634,783,492.9264,344,010.14
6/6/220.0660.0670.0650.0666,283,597.6467,465,058.91
6/5/220.0680.0720.0640.06616,292,042.4467,317,582.45
6/4/220.0660.0750.0640.06831,562,580.3168,855,760.53
6/3/220.0650.0730.0630.06729,969,613.4567,872,278.91
6/2/220.0640.0650.060.0658,911,114.2365,680,835.8
6/1/220.0620.080.0610.064123,197,384.8965,347,445.86
5/31/220.0640.0640.060.0627,859,950.2362,944,906.58
5/30/220.0560.0680.0560.06461,546,259.7964,874,477.95
5/29/220.0550.0650.0540.05616,272,285.0557,071,843.92
5/28/220.0550.0560.0540.0551,233,869.1955,701,893.96
5/27/220.0590.060.0540.0555,191,633.7956,124,291.78
5/26/220.0570.0680.0570.05953,248,939.1759,685,538.01
5/25/220.0560.0590.0540.0574,562,226.5557,805,977.82
5/24/220.0590.0610.0520.0565,564,768.9557,317,334.64
5/23/220.0670.0670.0570.05820,863,584.559,174,805.8
5/22/220.0530.0780.0530.067182,624,541.467,834,802.32
5/21/220.0510.0550.050.0534,706,292.9754,089,884.21