KILT Protocol (KILT) historical data and Live price

KILT Protocol

KILT

$ 0.332208 + 1.376 %

0.00000518 BTC

MARKET CAP
16.418 M

24H VOLUME
30.831 k

CIRC.SUPPLY
49.42 M

MAX SUPPLY
290.56 M

KILT

USD

Rank928

1H -0.04 %

24H 1.38 %

7D -1.60 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.336	0.336	0.316	0.333	38,375.85	16,466,735.85
4/18/24	0.33	0.337	0.319	0.336	36,863.95	16,622,771.98
4/17/24	0.333	0.337	0.32	0.33	54,237.68	16,331,146.08
4/16/24	0.353	0.354	0.327	0.333	56,071.33	16,446,763.11
4/15/24	0.332	0.357	0.325	0.353	63,060.25	17,443,139.08
4/14/24	0.32	0.345	0.312	0.332	69,898.13	16,397,246.14
4/13/24	0.349	0.35	0.311	0.32	105,275.19	15,818,652.16
4/12/24	0.391	0.396	0.333	0.349	247,647.08	17,230,313.55
4/11/24	0.4	0.402	0.381	0.391	50,083.82	19,324,383.56
4/10/24	0.399	0.403	0.383	0.4	66,120.91	19,789,987.93
4/9/24	0.405	0.414	0.395	0.399	67,939.7	19,738,380.89
4/8/24	0.387	0.407	0.384	0.405	56,224.57	20,035,889.09
4/7/24	0.362	0.388	0.355	0.387	87,850.8	19,118,893.37
4/6/24	0.403	0.403	0.355	0.362	102,583.24	17,914,038.58
4/5/24	0.383	0.407	0.382	0.403	91,242.94	19,920,030.4
4/4/24	0.398	0.41	0.367	0.383	123,380.46	18,938,240.67
4/3/24	0.39	0.399	0.386	0.398	55,939.1	19,666,609.7
4/2/24	0.422	0.425	0.379	0.39	114,473.04	19,249,194.63
4/1/24	0.445	0.448	0.417	0.422	90,335.08	20,846,960.72
3/31/24	0.446	0.452	0.429	0.445	66,593.93	21,988,671
3/30/24	0.466	0.467	0.437	0.446	65,269.06	22,045,408.6
3/29/24	0.452	0.469	0.431	0.466	114,116.57	23,009,164.14
3/28/24	0.459	0.463	0.438	0.451	91,814	22,284,514.33
3/27/24	0.474	0.485	0.447	0.459	104,931.65	22,702,839.93
3/26/24	0.454	0.478	0.429	0.475	231,626.69	23,474,666.59
3/25/24	0.435	0.454	0.421	0.454	114,636.49	22,435,161.32
3/24/24	0.441	0.444	0.428	0.435	61,384.99	21,509,171.46
3/23/24	0.469	0.471	0.438	0.441	88,849.08	21,793,472.33
3/22/24	0.422	0.471	0.422	0.469	134,693.29	23,171,408.57
3/21/24	0.428	0.437	0.405	0.422	104,779.13	20,867,997.2
3/20/24	0.425	0.435	0.405	0.428	113,987.27	21,167,618.31
3/19/24	0.454	0.454	0.415	0.425	131,266.35	20,986,771.66
3/18/24	0.475	0.491	0.451	0.454	123,668.22	22,439,770.08
3/17/24	0.43	0.476	0.406	0.475	138,100.59	23,460,774.95
3/16/24	0.472	0.476	0.43	0.431	78,157.72	21,317,610.77
3/15/24	0.495	0.506	0.433	0.472	217,400.94	23,302,864.09
3/14/24	0.483	0.506	0.466	0.495	256,544.78	24,477,901.05
3/13/24	0.448	0.503	0.444	0.483	171,756.05	23,886,939.98
3/12/24	0.476	0.489	0.442	0.448	246,817.78	22,135,911.54
3/11/24	0.457	0.485	0.455	0.476	141,903.54	23,543,078.34
3/10/24	0.497	0.499	0.451	0.456	132,442.13	22,559,743.41
3/9/24	0.479	0.515	0.467	0.497	170,124.34	24,549,940.82
3/8/24	0.485	0.551	0.467	0.479	329,900.54	23,661,689.15
3/7/24	0.416	0.52	0.404	0.485	489,278.9	23,970,679.64
3/6/24	0.394	0.417	0.385	0.416	134,360.88	20,543,278.71
3/5/24	0.444	0.456	0.39	0.394	225,678.4	19,458,807.98
3/4/24	0.378	0.475	0.371	0.444	300,262.29	21,950,676.1
3/3/24	0.355	0.383	0.349	0.378	185,844.45	18,671,212.37
3/2/24	0.351	0.362	0.348	0.355	88,165.29	17,540,095.44
3/1/24	0.363	0.373	0.343	0.351	152,789.04	17,346,994.52
2/29/24	0.368	0.375	0.361	0.363	88,566.17	17,952,388.33
2/28/24	0.338	0.374	0.335	0.368	214,963.39	18,168,230.21
2/27/24	0.338	0.353	0.328	0.338	237,476.63	16,707,912.67
2/26/24	0.329	0.34	0.325	0.338	86,027.9	16,688,046.2
2/25/24	0.338	0.349	0.327	0.329	109,879.96	16,270,106.17
2/24/24	0.341	0.343	0.318	0.337	78,594.71	16,641,673.98
2/23/24	0.321	0.366	0.32	0.342	131,987.03	16,880,951.16
2/22/24	0.337	0.337	0.319	0.321	180,290.53	15,869,705.37
2/21/24	0.343	0.348	0.336	0.337	43,121.81	16,658,963.46
2/20/24	0.339	0.349	0.337	0.343	41,012.91	16,960,856.54
2/19/24	0.339	0.344	0.332	0.339	74,743.89	16,741,342.93
2/18/24	0.33	0.343	0.328	0.339	70,418.17	16,730,148.41
2/17/24	0.331	0.335	0.318	0.33	92,672.97	16,295,501.49
2/16/24	0.344	0.353	0.325	0.33	98,679.94	16,332,097.01
2/15/24	0.331	0.347	0.329	0.344	88,944.29	16,992,407.02
2/14/24	0.333	0.359	0.329	0.331	100,860.31	16,373,418.77
2/13/24	0.333	0.339	0.326	0.333	85,052.36	16,473,851.37
2/12/24	0.333	0.335	0.321	0.333	86,348.03	16,467,695.4
2/11/24	0.33	0.338	0.328	0.333	74,561.61	16,459,310.41
2/10/24	0.343	0.346	0.323	0.33	140,118.1	16,327,834.99
2/9/24	0.347	0.349	0.341	0.343	55,656.81	16,927,079.72
2/8/24	0.347	0.366	0.331	0.347	164,015.06	17,166,372.72
2/7/24	0.346	0.352	0.342	0.347	73,384.87	17,169,745.45
2/6/24	0.337	0.347	0.33	0.346	76,529.46	17,097,893.46
2/5/24	0.347	0.353	0.33	0.337	91,901.07	16,672,670.02
2/4/24	0.346	0.349	0.344	0.347	36,071.71	17,152,240.32
2/3/24	0.343	0.349	0.342	0.346	48,111.32	17,122,763.53
2/2/24	0.332	0.343	0.331	0.342	57,301.79	16,894,855.31
2/1/24	0.327	0.345	0.327	0.332	49,052.84	16,427,429.76
1/31/24	0.337	0.34	0.327	0.327	73,446.73	16,161,234.04
1/30/24	0.346	0.354	0.329	0.337	106,104.76	16,631,772.28
1/29/24	0.349	0.353	0.334	0.346	101,139.92	17,089,632.11
1/28/24	0.36	0.362	0.341	0.349	59,295.59	17,247,142.73
1/27/24	0.364	0.373	0.354	0.36	71,367.71	17,803,002.22
1/26/24	0.356	0.368	0.347	0.364	57,434.27	17,992,345.15
1/25/24	0.354	0.371	0.346	0.356	87,946.58	17,610,765.85
1/24/24	0.377	0.392	0.343	0.353	89,153.82	17,462,022.44
1/23/24	0.329	0.396	0.319	0.376	196,237.89	18,590,034.68
1/22/24	0.35	0.37	0.329	0.329	65,283.47	16,257,709.89
1/21/24	0.338	0.359	0.335	0.35	48,677.96	17,296,451.43

Similar Coins