dKargo (DKA) historical data and Live price

dKargo

DKA

$ 0.260955 -1.873 %

0.00000436 BTC

MARKET CAP
208.92 M

24H VOLUME
2.043 M

CIRC.SUPPLY
800.599 M

MAX SUPPLY

DKA

USD

Rank280

1H 2.92 %

24H -1.87 %

7D -34.32 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	0.278	0.294	0.257	0.263	2,481,604.78	210,713,391.32
4/9/21	0.26	0.287	0.251	0.279	2,740,024.6	223,137,615.99
4/8/21	0.217	0.26	0.217	0.26	2,931,054.35	207,973,737.5
4/7/21	0.334	0.334	0.201	0.217	4,596,540.38	173,650,558.08
4/6/21	0.357	0.372	0.261	0.333	129,937,496.57	266,978,461.48
4/5/21	0.418	0.427	0.324	0.357	131,621,244.93	285,839,297.98
4/4/21	0.393	0.418	0.344	0.415	124,630,417.65	332,246,009.26
4/3/21	0.366	0.474	0.356	0.39	281,845,273.84	312,512,629.79
4/2/21	0.342	0.42	0.337	0.367	277,009,835.1	294,145,646.95
4/1/21	0.338	0.379	0.311	0.342	264,830,381.74	273,904,628.43
3/31/21	0.311	0.343	0.29	0.338	145,230,935.62	270,346,794.93
3/30/21	0.324	0.331	0.302	0.311	87,356,686.18	249,274,855.14
3/29/21	0.315	0.331	0.3	0.325	92,009,080.93	259,821,513.1
3/28/21	0.371	0.371	0.307	0.317	247,281,203.77	253,921,822.65
3/27/21	0.285	0.379	0.263	0.369	383,953,013.48	295,579,747.15
3/26/21	0.276	0.286	0.266	0.284	40,490,481.16	227,197,219.76
3/25/21	0.269	0.28	0.249	0.276	53,837,890.51	220,938,731.44
3/24/21	0.26	0.289	0.253	0.269	85,277,170.16	215,225,062.42
3/23/21	0.288	0.289	0.249	0.261	61,752,594.53	208,770,173.8
3/22/21	0.275	0.303	0.258	0.276	102,847,225.79	221,241,712.36
3/21/21	0.272	0.286	0.256	0.275	70,713,825.21	220,546,624.62
3/20/21	0.299	0.304	0.266	0.273	127,536,643.52	218,173,069.92
3/19/21	0.294	0.328	0.291	0.298	171,203,503.63	238,688,040.99
3/18/21	0.336	0.336	0.282	0.296	182,234,224.19	236,993,143.18
3/17/21	0.303	0.349	0.254	0.333	581,354,136.72	266,585,547.19
3/16/21	0.543	0.706	0.292	0.307	1,401,264,225.7	245,439,033.76
3/15/21	0.313	0.581	0.278	0.547	92,648,166.44	437,607,736.18
3/14/21	0.18	0.315	0.177	0.315	15,351,029.44	252,581,217.64
3/13/21	0.169	0.203	0.157	0.181	13,326,170.68	145,117,068.11
3/12/21	0.16	0.173	0.146	0.169	5,924,678.75	135,106,678.3
3/11/21	0.129	0.162	0.128	0.158	13,802,402.35	126,623,005.46
3/10/21	0.122	0.136	0.11	0.129	4,724,543.21	103,110,399.63
3/9/21	0.113	0.129	0.112	0.122	108,024,180.06	97,892,419.7
3/8/21	0.101	0.116	0.101	0.114	107,513,079.55	55,037,944.68
3/7/21	0.102	0.103	0.099	0.101	1,583,584.97	48,950,622.02
3/6/21	0.104	0.107	0.095	0.102	2,935,995.55	49,444,004.24
3/5/21	0.105	0.11	0.092	0.104	73,223,749.19	50,429,879.65
3/4/21	0.123	0.125	0.097	0.105	11,761,900.02	50,544,125.31
3/3/21	0.053	0.24	0.05	0.125	1,572,987,472.09	60,208,858.24
3/2/21	0.054	0.054	0.048	0.053	10,409,157.89	25,644,207.69
3/1/21	0.049	0.054	0.046	0.054	11,610,796.32	26,153,477.81
2/28/21	0.055	0.055	0.043	0.049	16,327,319.36	23,694,138.39
2/27/21	0.053	0.064	0.051	0.055	86,537,363.65	26,665,675.95
2/26/21	0.043	0.074	0.043	0.054	6,321,249.28	25,922,054.47
2/25/21	0.042	0.05	0.041	0.044	23,209,516.79	21,153,997.31
2/24/21	0.042	0.046	0.037	0.042	864,225.37	20,352,519.65
2/23/21	0.055	0.055	0.032	0.042	21,357,889.31	20,184,290
2/22/21	0.057	0.068	0.046	0.055	1,296,669.35	26,726,446.39
2/21/21	0.054	0.059	0.052	0.057	557,863.55	27,706,477.76
2/20/21	0.054	0.06	0.05	0.054	1,141,894.42	26,090,999.89
2/19/21	0.052	0.072	0.048	0.054	5,877,543.34	26,292,331.06
2/18/21	0.036	0.059	0.036	0.053	100,442,433.61	25,431,716.88
2/17/21	0.031	0.039	0.03	0.036	47,167,661.48	17,401,708.16
2/16/21	0.03	0.031	0.029	0.031	625,825.1	14,939,597.99
2/15/21	0.03	0.031	0.025	0.03	7,970,228.8	14,647,477.91
2/14/21	0.031	0.032	0.029	0.03	8,810,388.5	14,690,040.24
2/13/21	0.029	0.032	0.027	0.031	15,457,256.12	15,016,963.56
2/12/21	0.027	0.03	0.026	0.029	10,093,784.55	13,955,253.14
2/11/21	0.025	0.027	0.024	0.027	5,974,647.19	12,886,547.28
2/10/21	0.024	0.025	0.023	0.025	6,084,677.76	12,270,925.74
2/9/21	0.023	0.024	0.023	0.024	4,801,692.14	11,605,493.96
2/8/21	0.023	0.023	0.022	0.023	3,244,622.77	11,281,774.03
2/7/21	0.023	0.025	0.022	0.023	8,927,870.98	11,134,315.68
2/6/21	0.023	0.024	0.022	0.023	2,967,352.92	10,980,097.91
2/5/21	0.022	0.023	0.022	0.023	3,633,874.51	11,260,356.25
2/4/21	0.023	0.023	0.021	0.022	2,781,813.91	10,843,202.31
2/3/21	0.022	0.024	0.021	0.023	4,599,803.25	11,026,030.76
2/2/21	0.021	0.022	0.021	0.022	1,426,855.89	10,541,528.96
2/1/21	0.022	0.022	0.021	0.021	2,252,874.92	10,198,984.74
1/31/21	0.022	0.022	0.021	0.022	1,307,375.02	10,431,012.96
1/30/21	0.022	0.023	0.021	0.022	1,473,055.2	10,552,075.24
1/29/21	0.022	0.023	0.022	0.022	2,763,938.85	10,708,286.69
1/28/21	0.021	0.022	0.021	0.022	6,216,588.298	10,567,903.08
1/27/21	0.023	0.024	0.021	0.021	1,774,754.884	10,339,711.604
1/26/21	0.022	0.023	0.022	0.023	1,481,556.729	11,011,656.076
1/25/21	0.023	0.023	0.022	0.022	192,888.326	10,789,776.783
1/24/21	0.023	0.023	0.022	0.023	2,168,326.036	11,261,799.219
1/23/21	0.024	0.024	0.022	0.023	276,126.155	10,884,113.562
1/22/21	0.025	0.025	0.021	0.024	4,412,261.132	11,668,065.355
1/21/21	0.024	0.026	0.023	0.024	9,614,780.368	11,728,897.83
1/20/21	0.025	0.025	0.024	0.025	2,325,283.637	12,010,256.019
1/19/21	0.025	0.025	0.024	0.025	2,209,907.832	12,053,800.376
1/18/21	0.025	0.025	0.024	0.025	2,241,854.43	12,152,907.179
1/17/21	0.025	0.027	0.023	0.025	4,896,430.195	12,080,527.381
1/16/21	0.024	0.026	0.024	0.025	5,938,423.671	12,207,303.103
1/15/21	0.025	0.025	0.022	0.024	213,906.493	11,376,416.53
1/14/21	0.023	0.025	0.023	0.025	2,942,347.443	11,868,193.188
1/13/21	0.022	0.024	0.022	0.023	205,356.525	11,218,114.74
1/12/21	0.022	0.023	0.022	0.022	202,895.957	10,747,273.847
1/11/21	0.024	0.024	0.021	0.022	314,817.441	10,756,440.05

Similar Coins