Komodo (KMD) historical data and Live price

Komodo

KMD

$ 0.252915 -7.466 %

0.00001193 BTC

MARKET CAP
33.693 M

24H VOLUME
1.069 M

CIRC.SUPPLY
133.22 M

MAX SUPPLY
200 M

KMD

USD

Rank471

1H -0.10 %

24H -7.47 %

7D -21.34 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/19/22	0.282	0.282	0.251	0.251	1,252,414.9	33,477,918.68
8/18/22	0.294	0.296	0.282	0.282	631,184.4	37,577,893.59
8/17/22	0.308	0.313	0.291	0.293	1,024,465.06	39,094,266.73
8/16/22	0.311	0.313	0.305	0.308	688,912.6	41,005,286.04
8/15/22	0.31	0.32	0.306	0.311	1,568,697.48	41,467,870.35
8/14/22	0.326	0.33	0.307	0.31	1,469,858.07	41,307,971.42
8/13/22	0.318	0.338	0.317	0.326	2,965,198.78	43,364,141.46
8/12/22	0.314	0.319	0.312	0.318	1,325,994.32	42,383,263.37
8/11/22	0.318	0.323	0.312	0.314	2,597,029.37	41,794,187.5
8/10/22	0.312	0.321	0.305	0.317	1,199,059	42,197,938.02
8/9/22	0.322	0.325	0.307	0.312	1,140,607.7	41,494,300.61
8/8/22	0.316	0.326	0.316	0.321	1,406,489.36	42,775,299.55
8/7/22	0.321	0.321	0.312	0.316	1,793,602.72	42,067,413.77
8/6/22	0.305	0.328	0.304	0.321	3,789,918.06	42,695,527.43
8/5/22	0.297	0.309	0.296	0.306	859,357.77	40,652,157.37
8/4/22	0.302	0.309	0.295	0.297	1,401,740.04	39,454,201.83
8/3/22	0.306	0.317	0.302	0.302	1,071,311.92	40,189,622.4
8/2/22	0.311	0.313	0.299	0.306	1,381,663.67	40,741,873.45
8/1/22	0.303	0.348	0.302	0.311	4,648,716.59	41,403,284.14
7/31/22	0.299	0.324	0.298	0.303	2,367,783.79	40,348,450.27
7/30/22	0.301	0.331	0.296	0.299	5,097,115.15	39,822,172.97
7/29/22	0.292	0.311	0.29	0.302	3,718,059.42	40,052,299.16
7/28/22	0.287	0.297	0.278	0.293	2,986,090.74	38,848,837.97
7/26/22	0.267	0.327	0.263	0.285	12,931,147.78	37,781,632.44
7/25/22	0.283	0.283	0.267	0.268	1,080,755.55	35,600,775.8
7/24/22	0.297	0.301	0.278	0.283	2,257,712.21	37,522,059.81
7/23/22	0.28	0.3	0.279	0.297	2,583,821.16	39,392,361.16
7/22/22	0.296	0.305	0.28	0.28	2,217,905.23	37,212,944.63
7/21/22	0.277	0.304	0.267	0.296	5,683,639.16	39,306,933.2
7/20/22	0.295	0.303	0.276	0.277	2,714,863.99	36,772,349.87
7/19/22	0.297	0.306	0.283	0.295	6,035,174.89	39,211,776.48
7/18/22	0.269	0.355	0.269	0.297	14,969,278.95	39,457,577.91
7/17/22	0.287	0.29	0.267	0.27	3,052,723.04	35,768,397.28
7/16/22	0.276	0.313	0.273	0.287	6,876,320.51	38,083,518.85
7/15/22	0.302	0.328	0.275	0.276	7,092,676.61	36,659,114.89
7/14/22	0.363	0.412	0.291	0.302	28,235,749.91	40,067,142.64
7/13/22	0.224	0.555	0.22	0.363	142,964,957.42	48,106,133.28
7/12/22	0.2	0.263	0.196	0.223	6,966,258.75	29,613,168.69
7/11/22	0.214	0.216	0.2	0.2	590,992.28	26,504,700.58
7/10/22	0.223	0.226	0.212	0.214	773,082.85	28,350,641.21
7/9/22	0.229	0.236	0.223	0.223	965,583.74	29,632,958.55
7/8/22	0.227	0.241	0.219	0.229	2,168,200.79	30,333,282.64
7/7/22	0.223	0.231	0.22	0.227	1,829,525.57	30,063,693.09
7/6/22	0.215	0.24	0.212	0.223	2,752,928.12	29,582,009.03
7/5/22	0.233	0.235	0.212	0.215	2,291,496.14	28,434,050.49
7/4/22	0.232	0.253	0.212	0.232	9,091,430.09	30,791,132.44
7/3/22	0.187	0.306	0.186	0.231	36,558,583.87	30,676,134.82
7/2/22	0.185	0.204	0.178	0.187	1,716,908.73	24,747,201.46
7/1/22	0.177	0.22	0.173	0.184	3,072,556.29	24,432,099.03
6/30/22	0.183	0.185	0.17	0.177	489,532.08	23,444,318.69
6/29/22	0.185	0.186	0.18	0.183	344,127.56	24,199,198.98
6/28/22	0.194	0.198	0.185	0.185	321,377.17	24,451,710.9
6/27/22	0.196	0.203	0.193	0.194	392,894.82	25,666,477.35
6/26/22	0.207	0.211	0.196	0.197	425,427.49	26,005,629.41
6/25/22	0.204	0.207	0.2	0.207	450,324.92	27,353,630.15
6/24/22	0.2	0.216	0.196	0.204	1,815,405.5	26,956,310.07
6/23/22	0.184	0.218	0.183	0.2	4,182,889.47	26,413,970.45
6/22/22	0.189	0.201	0.182	0.184	1,610,812.26	24,406,921.47
6/21/22	0.18	0.206	0.179	0.19	1,500,414.37	25,067,862.14
6/20/22	0.178	0.183	0.171	0.18	436,016.95	23,851,074.11
6/19/22	0.169	0.179	0.162	0.178	459,989.25	23,515,145.58
6/18/22	0.179	0.182	0.159	0.169	604,629.18	22,377,631.16
6/17/22	0.175	0.197	0.174	0.179	1,013,141.43	23,645,454.54
6/16/22	0.187	0.189	0.173	0.174	363,590.71	23,025,179.17
6/15/22	0.181	0.187	0.165	0.187	333,316.11	24,763,639.62
6/14/22	0.178	0.185	0.168	0.181	341,004.41	23,936,972.76
6/13/22	0.2	0.2	0.171	0.178	675,569.86	23,512,689.23
6/12/22	0.223	0.224	0.2	0.2	1,027,868.64	26,497,243.27
6/11/22	0.233	0.238	0.223	0.223	1,557,650.67	29,468,908.96
6/10/22	0.238	0.244	0.228	0.234	528,844.09	30,870,418.95
6/9/22	0.234	0.246	0.23	0.238	780,546.57	31,398,222.43
6/8/22	0.237	0.247	0.231	0.234	702,151.5	30,922,371.31
6/7/22	0.239	0.24	0.226	0.238	537,380.43	31,392,066.26
6/6/22	0.236	0.247	0.235	0.239	728,581.36	31,532,630.47
6/5/22	0.248	0.248	0.235	0.236	558,568.8	31,152,905.62
6/4/22	0.236	0.261	0.231	0.248	2,358,772.75	32,752,005.78
6/3/22	0.232	0.236	0.224	0.235	577,720.17	31,091,029.81
6/2/22	0.228	0.233	0.225	0.232	228,807.72	30,650,486.36
6/1/22	0.247	0.248	0.227	0.228	589,972.79	30,129,130.69
5/31/22	0.246	0.262	0.239	0.247	1,649,125.49	32,555,999.04
5/30/22	0.237	0.247	0.233	0.246	1,102,969.17	32,496,740.59
5/29/22	0.226	0.238	0.223	0.237	515,875.65	31,220,231.57
5/28/22	0.219	0.221	0.217	0.219	774,957.01	28,905,832.12
5/27/22	0.225	0.228	0.209	0.219	796,392	28,824,439.81
5/26/22	0.244	0.246	0.219	0.226	762,079.62	29,754,114.18
5/25/22	0.243	0.246	0.237	0.244	680,916.17	32,205,462.59
5/24/22	0.239	0.244	0.226	0.243	882,231.71	32,092,086.74
5/23/22	0.248	0.26	0.238	0.239	849,906.15	31,498,295.98
5/22/22	0.246	0.253	0.241	0.248	620,579.27	32,744,427.33
5/21/22	0.236	0.248	0.234	0.246	512,794.15	32,359,243.12

Similar Coins