KardiaChain (KAI) historical data and Live price

kardiachain

KardiaChain

KAI
$ 0.025613 -2.869 % 0.00000051 BTC
MARKET CAP
52.502 M
24H VOLUME
1.601 M
CIRC.SUPPLY
2.05 B
MAX SUPPLY
5 B
Rank411
1H -0.32 %
24H -2.87 %
7D -7.46 %
EXPLORER 1
2
3
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0310.0350.0310.0343,058,629.7770,366,387.89
2/16/210.0320.0340.030.0312,538,28563,923,081.24
2/15/210.0320.0350.030.0324,027,063.0166,036,312.32
2/14/210.0290.0320.0290.0327,081,087.8366,462,694.39
2/13/210.0310.0310.0280.0292,106,123.9459,061,987.54
2/12/210.0310.0320.0310.0312,634,181.7562,706,211.86
2/11/210.0310.0330.030.0313,938,961.8364,220,359.51
2/10/210.0290.0350.0290.0313,807,112.1763,744,786.94
2/9/210.0280.030.0260.0292,769,841.8759,967,347.9
2/8/210.0260.0290.0240.0282,641,872.8758,395,032.06
2/7/210.0240.0270.0230.0263,017,572.9554,203,510.95
2/6/210.0250.0260.0240.0243,445,022.8648,898,254.39
2/5/210.020.0270.020.0255,876,288.0751,949,293.57
2/4/210.0220.0220.020.022,558,214.2241,974,691.64
2/3/210.0210.0220.0210.0228,278,061.0244,144,573.16
2/2/210.0220.0220.0210.0213,677,149.0443,672,510.93
2/1/210.0210.0220.0210.0223,038,456.5345,565,354.45
1/31/210.0220.0220.0210.0212,274,448.2242,758,976.39
1/30/210.0230.0230.0220.0223,643,656.4444,998,413.61
1/29/210.0240.0240.0220.023595,876.5446,618,642.7
1/28/210.020.0220.020.0217,540,458.31143,889,392.437
1/27/210.0230.0230.020.023,384,408.17841,748,912.761
1/26/210.0230.0230.0210.0232,482,688.14546,274,809.377
1/25/210.0220.0240.0220.0232,358,007.86946,175,238.457
1/24/210.0240.0250.0220.0223,396,602.55245,523,873.691
1/23/210.0230.0240.0220.0242,019,256.34748,357,291.923
1/22/210.0210.0240.0210.0232,964,083.80646,536,428.98
1/21/210.0250.0260.0210.0213,199,770.58643,768,925.171
1/20/210.0220.0250.0190.0256,331,873.24851,044,850.365
1/19/210.0220.0250.0210.0225,592,779.95445,175,814.494
1/18/210.0190.0220.0180.0223,098,167.82445,387,301.651
1/17/210.0190.0210.0180.0191,319,202.47839,713,097.236
1/16/210.0190.0240.0190.0191,358,240.81839,741,786.379
1/15/210.0180.0210.0180.0191,533,230.70339,580,788.057
1/14/210.0180.0180.0170.0181,400,870.40137,238,717.626
1/13/210.0170.0180.0170.0181,268,587.89935,908,383.779
1/12/210.0180.0190.0170.0171,316,603.735,154,537.724
1/11/210.0180.0180.0150.0181,808,879.93936,690,926.532
1/10/210.0190.020.0170.0181,588,515.51236,403,659.674
1/9/210.0190.020.0180.0194,367,569.23739,665,526.645
1/8/210.0210.0220.0170.0192,201,406.13438,409,023.247
1/7/210.0210.0220.020.0211,730,533.70743,492,202.73
1/6/210.0210.0220.0210.0211,819,597.19443,371,805.862
1/5/210.020.0220.020.0211,429,051.40243,045,130.573
1/4/210.0220.0230.0190.021,687,653.10441,253,020.532
1/3/210.0210.0220.0210.0221,492,925.73744,891,580.825
1/2/210.0220.0220.0210.0211,430,318.24943,580,417.212
1/1/210.0210.0230.020.0221,483,567.18345,829,936.035
12/31/200.0210.0220.020.0211,444,457.34943,887,067.672
12/30/200.0230.0230.0190.0211,825,410.44642,609,925.647
12/29/200.0240.0260.0230.0231,668,608.1447,351,147.005
12/28/200.0250.0260.0240.0241,490,960.16849,896,481.839
12/27/200.0250.0260.0240.0251,747,930.04651,810,181.52
12/26/200.0260.0260.0250.025529,007.61850,632,986.341
12/25/200.0270.0270.0240.0261,610,532.15253,165,007.028
12/24/200.0230.0270.0220.0271,826,288.91355,255,784.009
12/23/200.0290.0290.0210.0232,106,351.23946,840,576.53
12/22/200.0240.0290.0240.0292,214,664.06459,137,614.19
12/21/200.0290.0290.0230.0242,111,915.5950,015,114.386
12/20/200.0250.0290.0240.0292,387,694.5159,149,982.134
12/19/200.0220.0260.0220.0252,082,031.60250,656,621.305
12/18/200.0180.0220.0180.0221,754,847.53344,209,252.182
12/17/200.0170.0190.0170.0181,551,767.26737,355,128.699
12/16/200.0170.0180.0170.0171,119,986.15634,550,211.165
12/15/200.0180.0180.0170.0171,148,643.26834,499,639.224
12/14/200.0180.0180.0160.0181,377,419.61130,717,012.081
12/13/200.0170.0180.0160.0172,114,402.90130,573,208.045
12/12/200.0160.0170.0160.0171,268,271.84729,854,384.398
12/11/200.0160.0160.0150.016854,213.1928,023,525.465
12/10/200.0160.0170.0150.016863,223.03427,929,972.288
12/9/200.0160.0170.0150.0161,354,151.46828,591,290.227
12/8/200.0180.0190.0160.0161,551,168.45928,099,272.464
12/7/200.0160.0180.0150.0182,186,861.73330,736,711.467
12/6/200.0150.0160.0140.016939,136.39427,731,732.343
12/5/200.0140.0150.0140.0151,775,709.56625,796,581.448
12/4/200.0150.0170.0140.014850,751.0224,961,247.152
12/3/200.0150.0160.0140.0169,095,221.69127,516,932.053
12/2/200.0150.0150.0140.0151,029,624.78725,724,249.976
12/1/200.0150.0160.0140.0151,603,465.87726,300,382.821
11/30/200.0160.0160.0150.0151,579,096.53426,688,476.404
11/29/200.0160.0170.0150.0161,195,813.36727,660,095.894
11/28/200.0150.0160.0150.016583,845.32327,427,336.66
11/27/200.0150.0170.0150.0151,043,988.87826,685,827.893
11/26/200.0170.0170.0150.0151,139,961.29926,326,550.849
11/25/200.0190.0190.0170.0171,201,649.56830,218,729.395
11/24/200.0190.0190.0180.0191,221,552.17732,473,170.002
11/23/200.0180.0190.0180.0192,088,539.5232,504,145.838
11/22/200.0170.0190.0170.0181,383,217.31631,687,275.223
11/21/200.0180.0190.0160.017914,195.6630,064,760.488