Komodo (KMD) historical data and Live price

Komodo

KMD

$ 3.59 -0.724 %

0.00005933 BTC

MARKET CAP
449.73 M

24H VOLUME
43.634 M

CIRC.SUPPLY
125.269 M

MAX SUPPLY
200 M

KMD

USD

Rank144

1H 2.13 %

24H -0.72 %

7D 25.68 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	3.924	3.941	3.492	3.745	22,539,382.22	469,112,175.18
4/10/21	4.274	4.339	3.7	3.897	34,390,212.64	488,106,529.51
4/9/21	4.707	4.707	4.096	4.285	81,186,788.34	536,651,024.38
4/8/21	3.904	4.708	3.466	4.708	220,978,298.63	589,519,263.55
4/7/21	2.583	3.919	2.572	3.845	241,442,452.06	481,318,045.94
4/6/21	2.694	2.697	2.465	2.595	35,147,631.39	324,846,784.03
4/5/21	2.803	2.932	2.616	2.688	44,035,217.58	336,473,052.9
4/4/21	2.672	2.818	2.62	2.799	27,875,876.09	350,191,881.86
4/3/21	2.932	3.138	2.636	2.672	45,236,306.17	334,135,982.7
4/2/21	2.824	2.986	2.7	2.932	36,209,517.54	366,634,221.71
4/1/21	2.81	2.959	2.704	2.831	34,229,710.4	354,011,400.59
3/31/21	2.865	2.908	2.618	2.808	43,364,044.09	351,066,439.89
3/30/21	2.608	3.171	2.556	2.872	140,020,878.16	358,783,635.74
3/29/21	2.231	2.765	2.123	2.61	88,689,005.38	325,987,492.2
3/28/21	2.224	2.541	2.138	2.23	62,206,971.87	278,469,947.76
3/27/21	1.936	2.261	1.902	2.223	38,936,917.15	277,632,343.25
3/26/21	1.76	1.969	1.748	1.934	18,640,225.83	241,472,135.41
3/25/21	1.88	1.907	1.697	1.758	16,277,387	219,542,642.03
3/24/21	2.245	2.248	1.879	1.888	25,969,499.95	235,692,725.88
3/23/21	1.856	2.307	1.76	2.249	79,725,558.93	280,807,212.15
3/22/21	1.759	2.029	1.756	1.846	47,843,839.91	230,486,695.53
3/21/21	1.715	1.768	1.66	1.761	16,134,431.72	219,844,251.25
3/20/21	1.792	2.025	1.715	1.715	32,376,861.5	213,975,301.56
3/19/21	1.85	1.88	1.749	1.796	21,287,331.56	224,088,156.06
3/18/21	1.541	1.968	1.541	1.844	93,571,181.23	230,069,348.42
3/17/21	1.471	1.548	1.396	1.541	16,993,343.64	192,221,478.37
3/16/21	1.45	1.474	1.365	1.47	7,791,805.24	183,310,406.28
3/15/21	1.468	1.5	1.327	1.449	8,356,032.67	180,713,785.08
3/14/21	1.513	1.519	1.438	1.468	11,090,990.49	183,117,052.72
3/13/21	1.467	1.517	1.406	1.515	5,301,034.41	188,938,665.06
3/12/21	1.467	1.499	1.394	1.465	6,239,746.6	182,695,056.14
3/11/21	1.475	1.492	1.401	1.465	4,751,118.28	182,690,047.93
3/10/21	1.559	1.559	1.447	1.482	8,130,456.04	184,714,845.65
3/9/21	1.509	1.555	1.47	1.555	14,573,602.93	193,802,515.51
3/8/21	1.509	1.528	1.444	1.51	10,380,334.53	188,217,907.77
3/7/21	1.538	1.538	1.455	1.505	7,924,112.15	187,539,376.12
3/6/21	1.384	1.538	1.377	1.531	14,102,668.68	190,865,000.34
3/5/21	1.363	1.398	1.271	1.383	5,537,815.49	172,366,491.83
3/4/21	1.406	1.458	1.312	1.362	7,388,076.21	169,608,981.79
3/3/21	1.285	1.432	1.257	1.408	13,950,388.77	175,360,598.71
3/2/21	1.296	1.314	1.202	1.283	11,102,645.14	159,737,182.05
3/1/21	1.219	1.307	1.21	1.302	9,300,225	162,086,128.48
2/28/21	1.31	1.352	1.127	1.217	16,618,693.4	151,442,687.28
2/27/21	1.235	1.358	1.221	1.31	7,760,086.33	163,065,698.09
2/26/21	1.267	1.291	1.159	1.235	9,527,412.24	153,639,100.56
2/25/21	1.225	1.451	1.222	1.256	27,435,229.65	156,266,890.7
2/24/21	1.202	1.297	1.107	1.22	15,236,222.43	151,786,864.79
2/23/21	1.591	1.594	0.982	1.201	25,607,669.35	149,426,608.44
2/22/21	1.66	1.86	1.331	1.587	67,464,040.25	197,459,497.07
2/21/21	1.456	1.804	1.43	1.661	61,392,908.95	206,592,252.44
2/20/21	1.481	1.606	1.405	1.455	21,058,553.79	180,905,347.01
2/19/21	1.389	1.497	1.3	1.471	20,879,433.27	182,884,295.99
2/18/21	1.28	1.403	1.274	1.385	16,283,395.49	172,209,318.47
2/17/21	1.283	1.312	1.18	1.281	12,705,285.98	159,174,393.57
2/16/21	1.369	1.396	1.227	1.284	13,574,639.57	159,634,944.57
2/15/21	1.289	1.494	1.108	1.366	36,709,400.97	169,755,501.92
2/14/21	1.294	1.464	1.261	1.292	34,691,647.31	160,618,917.64
2/13/21	1.14	1.318	1.1	1.292	22,576,837.71	160,549,169.92
2/12/21	1.099	1.176	1.029	1.14	16,176,587.55	141,632,496.68
2/11/21	0.895	1.131	0.865	1.094	40,563,662.41	135,949,271.95
2/10/21	0.847	0.922	0.793	0.896	13,184,392.35	111,246,144.13
2/9/21	0.805	0.87	0.787	0.845	12,618,756.08	104,975,921.84
2/8/21	0.754	0.814	0.741	0.804	6,280,370.02	99,778,922.59
2/7/21	0.774	0.778	0.724	0.754	7,023,924.07	93,646,657.48
2/6/21	0.787	0.908	0.75	0.77	32,249,005.84	95,578,766.44
2/5/21	0.689	0.791	0.686	0.782	13,358,038.04	97,036,928.43
2/4/21	0.711	0.725	0.652	0.69	6,467,855.21	85,633,289.97
2/3/21	0.732	0.74	0.687	0.711	7,929,337.01	88,153,541.14
2/2/21	0.669	0.743	0.658	0.732	6,005,729.14	90,767,635.06
2/1/21	0.691	0.698	0.64	0.668	6,978,431.42	82,823,097.3
1/31/21	0.725	0.763	0.659	0.69	15,085,993.22	85,525,742.36
1/30/21	0.624	0.85	0.606	0.723	26,354,917.41	89,500,740.74
1/29/21	0.64	0.687	0.6	0.623	17,522,419.33	77,211,259.33
1/28/21	0.555	0.577	0.543	0.57	2,107,843.646	70,547,611.141
1/27/21	0.599	0.601	0.54	0.554	2,663,184.269	68,567,458.895
1/26/21	0.609	0.612	0.58	0.599	1,832,729.833	74,225,553.333
1/25/21	0.619	0.639	0.601	0.609	3,519,993.772	75,463,675.172
1/24/21	0.606	0.638	0.604	0.619	3,531,112.704	76,595,683.059
1/23/21	0.589	0.613	0.569	0.605	3,062,115.123	74,884,211.938
1/22/21	0.577	0.605	0.528	0.589	4,359,975.51	72,920,750.727
1/21/21	0.655	0.656	0.557	0.577	4,597,862.551	71,423,159.738
1/20/21	0.668	0.672	0.605	0.656	7,646,254.068	81,215,123.885
1/19/21	0.644	0.687	0.623	0.666	10,258,937.89	82,438,100.041
1/18/21	0.625	0.649	0.598	0.643	4,491,922.396	79,510,345.362
1/17/21	0.616	0.642	0.575	0.625	4,676,817.876	77,386,274.132
1/16/21	0.584	0.629	0.57	0.617	5,038,126.975	76,348,527.339
1/15/21	0.585	0.589	0.54	0.584	3,464,780.591	72,250,410.223
1/14/21	0.574	0.591	0.559	0.585	3,679,140.807	72,308,267.774
1/13/21	0.561	0.579	0.534	0.574	3,351,765.682	71,021,277.837
1/12/21	0.566	0.582	0.525	0.561	3,834,357.383	69,361,446.383

Similar Coins