KardiaChain (KAI) historical data and Live price

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

KAI

USD

Rank411

1H -0.32 %

24H -2.87 %

7D -7.46 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	0.031	0.035	0.031	0.034	3,058,629.77	70,366,387.89
2/16/21	0.032	0.034	0.03	0.031	2,538,285	63,923,081.24
2/15/21	0.032	0.035	0.03	0.032	4,027,063.01	66,036,312.32
2/14/21	0.029	0.032	0.029	0.032	7,081,087.83	66,462,694.39
2/13/21	0.031	0.031	0.028	0.029	2,106,123.94	59,061,987.54
2/12/21	0.031	0.032	0.031	0.031	2,634,181.75	62,706,211.86
2/11/21	0.031	0.033	0.03	0.031	3,938,961.83	64,220,359.51
2/10/21	0.029	0.035	0.029	0.031	3,807,112.17	63,744,786.94
2/9/21	0.028	0.03	0.026	0.029	2,769,841.87	59,967,347.9
2/8/21	0.026	0.029	0.024	0.028	2,641,872.87	58,395,032.06
2/7/21	0.024	0.027	0.023	0.026	3,017,572.95	54,203,510.95
2/6/21	0.025	0.026	0.024	0.024	3,445,022.86	48,898,254.39
2/5/21	0.02	0.027	0.02	0.025	5,876,288.07	51,949,293.57
2/4/21	0.022	0.022	0.02	0.02	2,558,214.22	41,974,691.64
2/3/21	0.021	0.022	0.021	0.022	8,278,061.02	44,144,573.16
2/2/21	0.022	0.022	0.021	0.021	3,677,149.04	43,672,510.93
2/1/21	0.021	0.022	0.021	0.022	3,038,456.53	45,565,354.45
1/31/21	0.022	0.022	0.021	0.021	2,274,448.22	42,758,976.39
1/30/21	0.023	0.023	0.022	0.022	3,643,656.44	44,998,413.61
1/29/21	0.024	0.024	0.022	0.023	595,876.54	46,618,642.7
1/28/21	0.02	0.022	0.02	0.021	7,540,458.311	43,889,392.437
1/27/21	0.023	0.023	0.02	0.02	3,384,408.178	41,748,912.761
1/26/21	0.023	0.023	0.021	0.023	2,482,688.145	46,274,809.377
1/25/21	0.022	0.024	0.022	0.023	2,358,007.869	46,175,238.457
1/24/21	0.024	0.025	0.022	0.022	3,396,602.552	45,523,873.691
1/23/21	0.023	0.024	0.022	0.024	2,019,256.347	48,357,291.923
1/22/21	0.021	0.024	0.021	0.023	2,964,083.806	46,536,428.98
1/21/21	0.025	0.026	0.021	0.021	3,199,770.586	43,768,925.171
1/20/21	0.022	0.025	0.019	0.025	6,331,873.248	51,044,850.365
1/19/21	0.022	0.025	0.021	0.022	5,592,779.954	45,175,814.494
1/18/21	0.019	0.022	0.018	0.022	3,098,167.824	45,387,301.651
1/17/21	0.019	0.021	0.018	0.019	1,319,202.478	39,713,097.236
1/16/21	0.019	0.024	0.019	0.019	1,358,240.818	39,741,786.379
1/15/21	0.018	0.021	0.018	0.019	1,533,230.703	39,580,788.057
1/14/21	0.018	0.018	0.017	0.018	1,400,870.401	37,238,717.626
1/13/21	0.017	0.018	0.017	0.018	1,268,587.899	35,908,383.779
1/12/21	0.018	0.019	0.017	0.017	1,316,603.7	35,154,537.724
1/11/21	0.018	0.018	0.015	0.018	1,808,879.939	36,690,926.532
1/10/21	0.019	0.02	0.017	0.018	1,588,515.512	36,403,659.674
1/9/21	0.019	0.02	0.018	0.019	4,367,569.237	39,665,526.645
1/8/21	0.021	0.022	0.017	0.019	2,201,406.134	38,409,023.247
1/7/21	0.021	0.022	0.02	0.021	1,730,533.707	43,492,202.73
1/6/21	0.021	0.022	0.021	0.021	1,819,597.194	43,371,805.862
1/5/21	0.02	0.022	0.02	0.021	1,429,051.402	43,045,130.573
1/4/21	0.022	0.023	0.019	0.02	1,687,653.104	41,253,020.532
1/3/21	0.021	0.022	0.021	0.022	1,492,925.737	44,891,580.825
1/2/21	0.022	0.022	0.021	0.021	1,430,318.249	43,580,417.212
1/1/21	0.021	0.023	0.02	0.022	1,483,567.183	45,829,936.035
12/31/20	0.021	0.022	0.02	0.021	1,444,457.349	43,887,067.672
12/30/20	0.023	0.023	0.019	0.021	1,825,410.446	42,609,925.647
12/29/20	0.024	0.026	0.023	0.023	1,668,608.14	47,351,147.005
12/28/20	0.025	0.026	0.024	0.024	1,490,960.168	49,896,481.839
12/27/20	0.025	0.026	0.024	0.025	1,747,930.046	51,810,181.52
12/26/20	0.026	0.026	0.025	0.025	529,007.618	50,632,986.341
12/25/20	0.027	0.027	0.024	0.026	1,610,532.152	53,165,007.028
12/24/20	0.023	0.027	0.022	0.027	1,826,288.913	55,255,784.009
12/23/20	0.029	0.029	0.021	0.023	2,106,351.239	46,840,576.53
12/22/20	0.024	0.029	0.024	0.029	2,214,664.064	59,137,614.19
12/21/20	0.029	0.029	0.023	0.024	2,111,915.59	50,015,114.386
12/20/20	0.025	0.029	0.024	0.029	2,387,694.51	59,149,982.134
12/19/20	0.022	0.026	0.022	0.025	2,082,031.602	50,656,621.305
12/18/20	0.018	0.022	0.018	0.022	1,754,847.533	44,209,252.182
12/17/20	0.017	0.019	0.017	0.018	1,551,767.267	37,355,128.699
12/16/20	0.017	0.018	0.017	0.017	1,119,986.156	34,550,211.165
12/15/20	0.018	0.018	0.017	0.017	1,148,643.268	34,499,639.224
12/14/20	0.018	0.018	0.016	0.018	1,377,419.611	30,717,012.081
12/13/20	0.017	0.018	0.016	0.017	2,114,402.901	30,573,208.045
12/12/20	0.016	0.017	0.016	0.017	1,268,271.847	29,854,384.398
12/11/20	0.016	0.016	0.015	0.016	854,213.19	28,023,525.465
12/10/20	0.016	0.017	0.015	0.016	863,223.034	27,929,972.288
12/9/20	0.016	0.017	0.015	0.016	1,354,151.468	28,591,290.227
12/8/20	0.018	0.019	0.016	0.016	1,551,168.459	28,099,272.464
12/7/20	0.016	0.018	0.015	0.018	2,186,861.733	30,736,711.467
12/6/20	0.015	0.016	0.014	0.016	939,136.394	27,731,732.343
12/5/20	0.014	0.015	0.014	0.015	1,775,709.566	25,796,581.448
12/4/20	0.015	0.017	0.014	0.014	850,751.02	24,961,247.152
12/3/20	0.015	0.016	0.014	0.016	9,095,221.691	27,516,932.053
12/2/20	0.015	0.015	0.014	0.015	1,029,624.787	25,724,249.976
12/1/20	0.015	0.016	0.014	0.015	1,603,465.877	26,300,382.821
11/30/20	0.016	0.016	0.015	0.015	1,579,096.534	26,688,476.404
11/29/20	0.016	0.017	0.015	0.016	1,195,813.367	27,660,095.894
11/28/20	0.015	0.016	0.015	0.016	583,845.323	27,427,336.66
11/27/20	0.015	0.017	0.015	0.015	1,043,988.878	26,685,827.893
11/26/20	0.017	0.017	0.015	0.015	1,139,961.299	26,326,550.849
11/25/20	0.019	0.019	0.017	0.017	1,201,649.568	30,218,729.395
11/24/20	0.019	0.019	0.018	0.019	1,221,552.177	32,473,170.002
11/23/20	0.018	0.019	0.018	0.019	2,088,539.52	32,504,145.838
11/22/20	0.017	0.019	0.017	0.018	1,383,217.316	31,687,275.223
11/21/20	0.018	0.019	0.016	0.017	914,195.66	30,064,760.488

Similar Coins