KardiaChain (KAI) historical data and Live price

kardiachain

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
Rank283
1H 0.40 %
24H -0.54 %
7D -6.68 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.0180.0190.0170.0182,176,869.67931,121,564.94
9/28/200.0170.0190.0170.0181,639,932.3132,327,628.491
9/27/200.0180.0180.0170.0171,206,615.9430,212,386.382
9/26/200.020.020.0170.0181,811,170.34231,159,969.221
9/25/200.0170.0210.0160.022,401,928.58834,426,425.786
9/24/200.0160.0170.0140.0172,695,000.51529,453,875.822
9/23/200.0180.0180.0160.0161,415,049.69828,139,661.58
9/22/200.0190.0190.0170.0181,613,488.62331,230,481.928
9/21/200.0210.0220.0170.0192,016,621.96332,904,143.485
9/20/200.0210.0230.0210.0211,895,412.09737,359,936.073
9/19/200.0220.0240.0210.0232,608,866.25239,915,133.929
9/18/200.0220.0240.0210.0223,948,602.78439,242,975.833
9/17/200.0220.0230.0210.0222,021,904.6439,103,815.52
9/16/200.0220.0220.0210.0224,407,855.42737,946,244.45
9/15/200.0230.0250.0220.0223,320,197.15738,498,480.521
9/14/200.0210.0230.0210.0231,677,879.60639,540,279.917
9/13/200.0230.0240.0210.0212,047,224.58336,843,699.831
9/12/200.0240.0250.0230.0232,523,299.71940,991,546.654
9/11/200.0240.0270.0230.0242,774,935.19541,266,916.155
9/10/200.0210.0250.0210.0242,585,435.25642,791,198.144
9/9/200.020.0230.0190.0211,928,020.73837,621,017.957
9/8/200.0210.0210.0190.021,675,109.03234,647,389.015
9/7/200.0220.0230.0190.0214,716,589.70736,413,810.562
9/6/200.0210.0230.0190.0212,404,144.60337,604,460.415
9/5/200.0230.0250.0170.0213,020,532.25136,170,137.992
9/4/200.0180.0240.0170.0234,059,381.50940,922,921.086
9/3/200.0240.0240.0190.0192,990,766.10432,410,208.496
9/2/200.0230.0260.0220.0244,132,835.24741,662,188.064
9/1/200.0250.0260.0220.0234,258,212.83840,368,175.455
8/31/200.0280.0280.0250.0252,855,851.89143,983,775.103
8/30/200.0290.0310.0280.0284,814,232.55249,013,120.733
8/29/200.0290.0320.0280.0294,678,259.71250,323,055.482
8/28/200.0260.030.0250.0294,724,795.54250,974,558.626
8/27/200.0220.0290.020.0266,828,217.29144,990,915.667
8/26/200.0250.0280.0220.0223,467,605.18238,720,581.652
8/25/200.0260.0280.0240.02511,589,127.40143,940,081.475
8/24/200.0290.030.0250.0266,172,141.8245,893,288.709
8/23/200.0290.0310.0270.0292,499,225.04250,418,293.555
8/22/200.0290.0360.0260.033,608,293.26551,746,940.689
8/21/200.0360.0360.0290.0293,168,953.85351,024,949.398
8/20/200.0350.0380.0340.0363,845,696.56862,962,330.564
8/19/200.0390.0410.0330.0357,273,586.34360,667,317.388
8/18/200.0430.0480.0360.0397,074,117.67867,797,962.812
8/17/200.0350.0470.0330.0439,326,535.20875,612,162.701
8/16/200.0260.0360.0260.0354,484,525.13461,223,605.108
8/15/200.0250.0260.0230.0262,149,273.59446,181,562.813
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