- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Kommunitas (KOM) historical data and Live price
Kommunitas
KOM$ 0.002768 + 0.194 % 
0.00000004 BTC
0.00000004 BTC MARKET CAP
3.594 M
3.594 M
24H VOLUME
552.975 k
552.975 k
CIRC.SUPPLY
1.299 B
1.299 B
MAX SUPPLY
Rank1,392
1H -0.35 %
24H 0.19 %
7D -9.66 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 508,985.9 | 3,587,711.9 |
| 5/2/24 | 0.003 | 0.003 | 0.003 | 0.003 | 465,391.44 | 3,536,152.16 |
| 5/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 354,729.7 | 3,558,113.74 |
| 4/30/24 | 0.003 | 0.003 | 0.003 | 0.003 | 506,067.5 | 3,510,700.35 |
| 4/29/24 | 0.003 | 0.003 | 0.003 | 0.003 | 576,546.88 | 3,694,789.48 |
| 4/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 581,224.12 | 3,831,126.04 |
| 4/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 557,902 | 3,986,193.3 |
| 4/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 535,645.62 | 3,795,431.47 |
| 4/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 511,544.03 | 3,976,934.93 |
| 4/24/24 | 0.003 | 0.004 | 0.003 | 0.003 | 542,194.94 | 3,980,871.95 |
| 4/23/24 | 0.004 | 0.004 | 0.003 | 0.003 | 551,189.64 | 4,518,008.67 |
| 4/22/24 | 0.003 | 0.004 | 0.003 | 0.004 | 530,812.43 | 4,749,830.99 |
| 4/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 502,675.27 | 4,198,706.68 |
| 4/20/24 | 0.003 | 0.003 | 0.003 | 0.003 | 572,939.05 | 4,007,340.16 |
| 4/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 501,746.68 | 4,040,318.72 |
| 4/18/24 | 0.003 | 0.003 | 0.003 | 0.003 | 430,365.86 | 3,578,593.21 |
| 4/17/24 | 0.003 | 0.003 | 0.003 | 0.003 | 707,681.39 | 3,482,516.97 |
| 4/16/24 | 0.003 | 0.003 | 0.003 | 0.003 | 581,407.35 | 3,627,346.06 |
| 4/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 615,533.67 | 3,782,597.1 |
| 4/14/24 | 0.002 | 0.003 | 0.002 | 0.003 | 744,699.12 | 3,523,111.63 |
| 4/13/24 | 0.002 | 0.003 | 0.002 | 0.002 | 581,806.01 | 3,180,227.15 |
| 4/12/24 | 0.003 | 0.003 | 0.002 | 0.002 | 589,534.66 | 3,155,739.09 |
| 4/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 785,157.51 | 3,408,766.92 |
| 4/10/24 | 0.003 | 0.003 | 0.002 | 0.003 | 720,595.01 | 3,351,293.27 |
| 4/9/24 | 0.004 | 0.004 | 0.003 | 0.003 | 978,256.23 | 3,682,255.54 |
| 4/8/24 | 0.005 | 0.005 | 0.004 | 0.004 | 798,095.14 | 5,161,550.19 |
| 4/7/24 | 0.006 | 0.006 | 0.005 | 0.005 | 605,868.26 | 6,400,539.95 |
| 4/6/24 | 0.006 | 0.006 | 0.005 | 0.006 | 617,215.96 | 7,293,479.14 |
| 4/5/24 | 0.005 | 0.006 | 0.005 | 0.006 | 750,842.36 | 7,151,876.96 |
| 4/4/24 | 0.005 | 0.005 | 0.004 | 0.005 | 857,738.05 | 6,580,634.09 |
| 4/3/24 | 0.006 | 0.006 | 0.005 | 0.005 | 558,676.88 | 6,814,374.08 |
| 4/2/24 | 0.008 | 0.008 | 0.006 | 0.006 | 850,073.57 | 8,259,319.83 |
| 4/1/24 | 0.006 | 0.008 | 0.006 | 0.008 | 1,167,898.49 | 9,744,353.88 |
| 3/31/24 | 0.003 | 0.007 | 0.003 | 0.006 | 1,462,631.27 | 7,797,398.55 |
| 3/30/24 | 0.002 | 0.004 | 0.002 | 0.003 | 639,608.59 | 4,538,349.67 |
| 3/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 324,885.61 | 3,068,679.89 |
| 3/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 370,967.4 | 3,123,609.22 |
| 3/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 349,116.84 | 3,185,803.1 |
| 3/26/24 | 0.002 | 0.003 | 0.002 | 0.002 | 403,553.06 | 3,173,447.75 |
| 3/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 376,968.13 | 3,080,844.4 |
| 3/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 384,338.35 | 2,956,842.39 |
| 3/23/24 | 0.002 | 0.003 | 0.002 | 0.002 | 387,189.24 | 2,899,000.89 |
| 3/22/24 | 0.003 | 0.003 | 0.002 | 0.002 | 394,966.44 | 3,241,027.33 |
| 3/21/24 | 0.002 | 0.003 | 0.002 | 0.003 | 336,974.27 | 3,416,619.53 |
| 3/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 321,865.8 | 3,211,356.09 |
| 3/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 327,477.27 | 3,028,476.32 |
| 3/18/24 | 0.003 | 0.003 | 0.002 | 0.002 | 323,183.8 | 3,193,355.86 |
| 3/17/24 | 0.003 | 0.003 | 0.002 | 0.003 | 225,685.77 | 3,347,782.47 |
| 3/16/24 | 0.003 | 0.003 | 0.003 | 0.003 | 183,305.79 | 3,389,821.45 |
| 3/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 265,628.09 | 3,501,603.91 |
| 3/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 256,248.24 | 3,570,156.56 |
| 3/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 273,829.01 | 3,651,709.23 |
| 3/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 292,944.07 | 3,604,887.17 |
| 3/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 283,152.77 | 3,723,605.68 |
| 3/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 311,710.16 | 3,480,960.18 |
| 3/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 270,120.21 | 3,400,522.82 |
| 3/8/24 | 0.003 | 0.003 | 0.003 | 0.003 | 281,801.1 | 3,441,013.72 |
| 3/7/24 | 0.003 | 0.003 | 0.002 | 0.003 | 283,607.21 | 3,478,314.45 |
| 3/6/24 | 0.002 | 0.003 | 0.002 | 0.003 | 255,795.16 | 3,276,266.53 |
| 3/5/24 | 0.002 | 0.003 | 0.002 | 0.002 | 251,367.59 | 3,144,589.09 |
| 3/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 285,432.53 | 3,222,399.22 |
| 3/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 224,587.74 | 3,154,832.66 |
| 3/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 284,839.55 | 3,175,408.12 |
| 3/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 266,609.03 | 3,105,496.76 |
| 2/29/24 | 0.003 | 0.003 | 0.002 | 0.002 | 285,368.25 | 3,139,133.29 |
| 2/28/24 | 0.002 | 0.003 | 0.002 | 0.003 | 285,223.3 | 3,295,499.98 |
| 2/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 302,143.19 | 3,040,201.39 |
| 2/26/24 | 0.002 | 0.003 | 0.002 | 0.002 | 274,342.64 | 3,215,880.43 |
| 2/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 253,837.71 | 3,204,550.56 |
| 2/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 294,674.74 | 3,191,864.9 |
| 2/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 308,014.26 | 3,025,888.32 |
| 2/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 386,474.17 | 3,035,992.89 |
| 2/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 238,367.03 | 2,831,598.65 |
| 2/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 147,287.96 | 2,825,478.58 |
| 2/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 206,563.16 | 3,013,224.62 |
| 2/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 269,140.69 | 3,123,552.63 |
| 2/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 287,714.74 | 3,069,738.65 |
| 2/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 263,756.96 | 3,086,708.95 |
| 2/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 297,622.92 | 3,060,020.03 |
| 2/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 298,259.96 | 3,021,179.72 |
| 2/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 270,084.48 | 2,806,598.93 |
| 2/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 273,204.11 | 2,976,226.21 |
| 2/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 283,678.67 | 2,827,591.01 |
| 2/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 286,615.61 | 2,893,615.66 |
| 2/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 231,610.78 | 2,974,586.84 |
| 2/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 200,436.82 | 2,956,222.68 |
| 2/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 203,883.58 | 2,914,437.79 |
| 2/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 306,600.43 | 2,838,018.29 |
| 2/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 510,245.19 | 2,835,983.19 |
| 2/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 469,726.8 | 2,919,738.33 |
