KardiaChain (KAI) historical data and Live price

kardiachain

KardiaChain

KAI
$ 0.025214 + 3.227 % 0.00000213 BTC
MARKET CAP
44.124 M
24H VOLUME
2.112 M
CIRC.SUPPLY
1.75 B
MAX SUPPLY
5 B
Rank253
1H -0.96 %
24H 3.23 %
7D 21.68 %
EXPLORER 1
2
3
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/14/200.0260.0260.0240.0254,655,567.37843,131,552.095
8/13/200.0230.0270.0220.0266,688,279.35645,494,827.632
8/12/200.0230.0250.0210.0234,836,003.6439,996,334.591
8/11/200.0240.0260.0220.0233,653,640.2740,516,761.412
8/10/200.0270.0270.0220.0246,035,018.89741,302,116.981
8/9/200.0230.0280.0220.0274,681,876.23146,616,660.214
8/8/200.0180.0240.0170.0234,178,300.83340,791,897.473
8/7/200.0160.0190.0160.0183,244,547.46730,786,444.275
8/6/200.0170.0180.0150.0163,474,089.62527,208,107.171
8/5/200.0160.0190.0150.0173,937,040.93130,266,234.086
8/4/200.0120.0160.0120.0163,070,547.4226,421,231.096
8/3/200.0120.0120.0120.0122,214,505.08219,922,959.776
8/2/200.0120.0130.0110.0121,694,961.32119,942,446.488
8/1/200.0120.0120.0110.0121,588,126.1320,160,657.388
7/31/200.0120.0120.0110.0121,521,027.72119,563,244.267
7/30/200.0110.0130.0110.0125,462,960.99119,149,148.127
7/29/200.0110.0120.010.0112,866,409.13817,676,896.24
7/28/200.010.0110.010.0112,890,615.40317,931,393.517
7/27/200.0110.0120.0090.013,177,117.76716,318,755.888
7/26/200.0110.0110.010.0111,563,166.7917,516,189.882
7/25/200.0120.0120.010.0111,955,831.69817,545,027.227
7/24/200.0130.0130.0110.0122,615,415.42819,120,400.121
7/23/200.0120.0150.0120.0133,647,348.93321,393,491.157
7/22/200.010.0130.010.0123,193,411.19819,926,084.805
7/21/200.010.0110.0080.012,906,247.04616,273,232.697
7/20/200.0120.0130.0090.012,891,048.13116,491,322.594
7/19/200.0130.0130.010.0123,766,460.21413,781,294.084
7/18/200.0090.0130.0080.0138,457,060.4714,274,234.362
7/17/200.0070.0090.0060.0094,792,048.75110,041,087.599
7/16/200.0050.0070.0050.0074,858,678.8777,569,703.148
7/15/200.0060.0060.0050.0052,170,573.5875,602,401.536
7/14/200.0040.0060.0040.0063,746,036.8346,382,532.51
7/13/200.0040.0040.0040.0042,352,947.1034,593,408.925
7/12/200.0040.0040.0040.0041,820,543.1484,815,345.75
7/11/200.0040.0040.0040.0041,551,433.1424,629,577.208
7/10/200.0030.0040.0030.0044,954,454.8744,402,584.879
7/9/200.0030.0030.0030.0032,066,470.9893,672,930.108
7/8/200.0030.0030.0030.0031,957,246.4853,273,762.902
7/7/200.0030.0030.0030.0031,948,781.1213,398,920.813
7/6/200.0030.0030.0030.0032,230,080.2060
7/5/200.0030.0030.0030.0032,030,171.2110
7/4/200.0030.0030.0030.0032,346,455.3840
7/3/200.0030.0040.0030.0033,817,258.7290
7/2/200.0030.0030.0030.0031,883,554.3160
7/1/200.0030.0030.0030.0032,251,052.5790
6/30/200.0020.0030.0020.0031,973,202.4450
6/29/200.0020.0020.0020.0021,410,963.7220
6/28/200.0020.0020.0020.0021,464,648.5270
6/27/200.0020.0020.0020.0021,448,721.8860
6/26/200.0030.0030.0020.0021,409,202.6250
6/25/200.0020.0030.0020.0031,568,451.6530
6/24/200.0030.0030.0020.002429,355.5950
6/23/200.0030.0030.0030.003386,793.50
6/22/200.0030.0030.0030.003763,334.9740
6/21/200.0030.0030.0030.003783,898.9440
6/20/200.0030.0030.0030.003847,252.6750
6/19/200.0030.0030.0030.003723,888.190
6/18/200.0030.0030.0030.003838,716.5160
6/17/200.0030.0030.0030.003845,878.5920
6/16/200.0040.0040.0030.003824,802.3050
6/15/200.0040.0040.0030.004900,002.5160
6/14/200.0040.0040.0030.003995,533.480
6/13/200.0040.0040.0030.004919,426.8560
6/12/200.0030.0040.0030.004992,227.6130
6/11/200.0030.0030.0030.003758,258.0250
6/10/200.0020.0030.0020.0031,026,539.5860
6/9/200.0020.0030.0020.002606,130.9350
6/8/200.0020.0020.0020.002648,880.3690
6/7/200.0020.0020.0020.002383,207.9350
6/6/200.0020.0030.0020.002454,189.460
6/5/200.0030.0030.0020.003660,464.8140
6/4/200.0030.0030.0030.003631,144.5380
6/3/200.0030.0030.0030.003288,181.3450
6/2/200.0030.0030.0020.003672,019.9310
6/1/200.0020.0030.0020.0031,332,534.9040
5/31/200.0030.0030.0020.0021,188,208.4670
5/30/200.0040.0040.0030.0031,543,699.740
5/29/200.0050.0050.0030.0044,290,728.7970
5/28/200.0040.0050.0040.0057,587,584.40
5/27/200.0040.0040.0030.0045,988,272.2740
5/26/200.0040.0040.0020.0045,937,392.080
5/25/200.0030.0040.0020.0045,890,948.9930
5/24/200.0020.0030.0020.0031,653,545.4460
5/23/200.0020.0020.0020.002262,557.3250
5/22/200.0020.0020.0020.002473,110.5420
5/21/200.0020.0020.0010.002655,212.80
5/20/200.0010.0020.0010.002366,004.0530
5/19/200.0010.0020.0010.001166,874.9060
5/18/200.0010.0020.0010.001528,374.850
5/17/200.0010.0010.0010.001242,228.0480