KardiaChain (KAI) historical data and Live price

KardiaChain

KAI

$ 0.015248 -0.535 %

0.00000116 BTC

MARKET CAP
26.684 M

24H VOLUME
1.046 M

CIRC.SUPPLY
1.75 B

MAX SUPPLY
5 B

KAI

USD

Rank283

1H 0.40 %

24H -0.54 %

7D -6.68 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	0.018	0.019	0.017	0.018	2,176,869.679	31,121,564.94
9/28/20	0.017	0.019	0.017	0.018	1,639,932.31	32,327,628.491
9/27/20	0.018	0.018	0.017	0.017	1,206,615.94	30,212,386.382
9/26/20	0.02	0.02	0.017	0.018	1,811,170.342	31,159,969.221
9/25/20	0.017	0.021	0.016	0.02	2,401,928.588	34,426,425.786
9/24/20	0.016	0.017	0.014	0.017	2,695,000.515	29,453,875.822
9/23/20	0.018	0.018	0.016	0.016	1,415,049.698	28,139,661.58
9/22/20	0.019	0.019	0.017	0.018	1,613,488.623	31,230,481.928
9/21/20	0.021	0.022	0.017	0.019	2,016,621.963	32,904,143.485
9/20/20	0.021	0.023	0.021	0.021	1,895,412.097	37,359,936.073
9/19/20	0.022	0.024	0.021	0.023	2,608,866.252	39,915,133.929
9/18/20	0.022	0.024	0.021	0.022	3,948,602.784	39,242,975.833
9/17/20	0.022	0.023	0.021	0.022	2,021,904.64	39,103,815.52
9/16/20	0.022	0.022	0.021	0.022	4,407,855.427	37,946,244.45
9/15/20	0.023	0.025	0.022	0.022	3,320,197.157	38,498,480.521
9/14/20	0.021	0.023	0.021	0.023	1,677,879.606	39,540,279.917
9/13/20	0.023	0.024	0.021	0.021	2,047,224.583	36,843,699.831
9/12/20	0.024	0.025	0.023	0.023	2,523,299.719	40,991,546.654
9/11/20	0.024	0.027	0.023	0.024	2,774,935.195	41,266,916.155
9/10/20	0.021	0.025	0.021	0.024	2,585,435.256	42,791,198.144
9/9/20	0.02	0.023	0.019	0.021	1,928,020.738	37,621,017.957
9/8/20	0.021	0.021	0.019	0.02	1,675,109.032	34,647,389.015
9/7/20	0.022	0.023	0.019	0.021	4,716,589.707	36,413,810.562
9/6/20	0.021	0.023	0.019	0.021	2,404,144.603	37,604,460.415
9/5/20	0.023	0.025	0.017	0.021	3,020,532.251	36,170,137.992
9/4/20	0.018	0.024	0.017	0.023	4,059,381.509	40,922,921.086
9/3/20	0.024	0.024	0.019	0.019	2,990,766.104	32,410,208.496
9/2/20	0.023	0.026	0.022	0.024	4,132,835.247	41,662,188.064
9/1/20	0.025	0.026	0.022	0.023	4,258,212.838	40,368,175.455
8/31/20	0.028	0.028	0.025	0.025	2,855,851.891	43,983,775.103
8/30/20	0.029	0.031	0.028	0.028	4,814,232.552	49,013,120.733
8/29/20	0.029	0.032	0.028	0.029	4,678,259.712	50,323,055.482
8/28/20	0.026	0.03	0.025	0.029	4,724,795.542	50,974,558.626
8/27/20	0.022	0.029	0.02	0.026	6,828,217.291	44,990,915.667
8/26/20	0.025	0.028	0.022	0.022	3,467,605.182	38,720,581.652
8/25/20	0.026	0.028	0.024	0.025	11,589,127.401	43,940,081.475
8/24/20	0.029	0.03	0.025	0.026	6,172,141.82	45,893,288.709
8/23/20	0.029	0.031	0.027	0.029	2,499,225.042	50,418,293.555
8/22/20	0.029	0.036	0.026	0.03	3,608,293.265	51,746,940.689
8/21/20	0.036	0.036	0.029	0.029	3,168,953.853	51,024,949.398
8/20/20	0.035	0.038	0.034	0.036	3,845,696.568	62,962,330.564
8/19/20	0.039	0.041	0.033	0.035	7,273,586.343	60,667,317.388
8/18/20	0.043	0.048	0.036	0.039	7,074,117.678	67,797,962.812
8/17/20	0.035	0.047	0.033	0.043	9,326,535.208	75,612,162.701
8/16/20	0.026	0.036	0.026	0.035	4,484,525.134	61,223,605.108
8/15/20	0.025	0.026	0.023	0.026	2,149,273.594	46,181,562.813
8/14/20	0.026	0.026	0.024	0.025	4,655,567.378	43,131,552.095
8/13/20	0.023	0.027	0.022	0.026	6,688,279.356	45,494,827.632
8/12/20	0.023	0.025	0.021	0.023	4,836,003.64	39,996,334.591
8/11/20	0.024	0.026	0.022	0.023	3,653,640.27	40,516,761.412
8/10/20	0.027	0.027	0.022	0.024	6,035,018.897	41,302,116.981
8/9/20	0.023	0.028	0.022	0.027	4,681,876.231	46,616,660.214
8/8/20	0.018	0.024	0.017	0.023	4,178,300.833	40,791,897.473
8/7/20	0.016	0.019	0.016	0.018	3,244,547.467	30,786,444.275
8/6/20	0.017	0.018	0.015	0.016	3,474,089.625	27,208,107.171
8/5/20	0.016	0.019	0.015	0.017	3,937,040.931	30,266,234.086
8/4/20	0.012	0.016	0.012	0.016	3,070,547.42	26,421,231.096
8/3/20	0.012	0.012	0.012	0.012	2,214,505.082	19,922,959.776
8/2/20	0.012	0.013	0.011	0.012	1,694,961.321	19,942,446.488
8/1/20	0.012	0.012	0.011	0.012	1,588,126.13	20,160,657.388
7/31/20	0.012	0.012	0.011	0.012	1,521,027.721	19,563,244.267
7/30/20	0.011	0.013	0.011	0.012	5,462,960.991	19,149,148.127
7/29/20	0.011	0.012	0.01	0.011	2,866,409.138	17,676,896.24
7/28/20	0.01	0.011	0.01	0.011	2,890,615.403	17,931,393.517
7/27/20	0.011	0.012	0.009	0.01	3,177,117.767	16,318,755.888
7/26/20	0.011	0.011	0.01	0.011	1,563,166.79	17,516,189.882
7/25/20	0.012	0.012	0.01	0.011	1,955,831.698	17,545,027.227
7/24/20	0.013	0.013	0.011	0.012	2,615,415.428	19,120,400.121
7/23/20	0.012	0.015	0.012	0.013	3,647,348.933	21,393,491.157
7/22/20	0.01	0.013	0.01	0.012	3,193,411.198	19,926,084.805
7/21/20	0.01	0.011	0.008	0.01	2,906,247.046	16,273,232.697
7/20/20	0.012	0.013	0.009	0.01	2,891,048.131	16,491,322.594
7/19/20	0.013	0.013	0.01	0.012	3,766,460.214	13,781,294.084
7/18/20	0.009	0.013	0.008	0.013	8,457,060.47	14,274,234.362
7/17/20	0.007	0.009	0.006	0.009	4,792,048.751	10,041,087.599
7/16/20	0.005	0.007	0.005	0.007	4,858,678.877	7,569,703.148
7/15/20	0.006	0.006	0.005	0.005	2,170,573.587	5,602,401.536
7/14/20	0.004	0.006	0.004	0.006	3,746,036.834	6,382,532.51
7/13/20	0.004	0.004	0.004	0.004	2,352,947.103	4,593,408.925
7/12/20	0.004	0.004	0.004	0.004	1,820,543.148	4,815,345.75
7/11/20	0.004	0.004	0.004	0.004	1,551,433.142	4,629,577.208
7/10/20	0.003	0.004	0.003	0.004	4,954,454.874	4,402,584.879
7/9/20	0.003	0.003	0.003	0.003	2,066,470.989	3,672,930.108
7/8/20	0.003	0.003	0.003	0.003	1,957,246.485	3,273,762.902
7/7/20	0.003	0.003	0.003	0.003	1,948,781.121	3,398,920.813
7/6/20	0.003	0.003	0.003	0.003	2,230,080.206	0
7/5/20	0.003	0.003	0.003	0.003	2,030,171.211	0
7/4/20	0.003	0.003	0.003	0.003	2,346,455.384	0
7/3/20	0.003	0.004	0.003	0.003	3,817,258.729	0
7/2/20	0.003	0.003	0.003	0.003	1,883,554.316	0

Similar Coins