Komodo (KMD) historical data and Live price

Komodo

KMD

$ 0.41887 -2.134 %

0.00000651 BTC

MARKET CAP
56.947 M

24H VOLUME
3.085 M

CIRC.SUPPLY
135.954 M

MAX SUPPLY

KMD

USD

Rank583

1H -1.01 %

24H -2.13 %

7D 5.29 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.458	0.47	0.422	0.426	3,889,185.83	57,927,078.63
4/23/24	0.447	0.468	0.438	0.459	3,749,619.77	62,381,281.86
4/22/24	0.445	0.457	0.431	0.447	3,550,423.53	60,818,657.96
4/21/24	0.43	0.45	0.424	0.445	3,195,868.62	60,529,273.01
4/20/24	0.401	0.435	0.399	0.43	4,720,428.99	58,521,704.95
4/19/24	0.397	0.413	0.375	0.401	3,059,967.9	54,484,933.63
4/18/24	0.385	0.404	0.381	0.397	3,088,110.18	53,961,734.39
4/17/24	0.401	0.408	0.372	0.385	3,865,345.79	52,362,322.63
4/16/24	0.386	0.436	0.382	0.4	7,307,961.9	54,358,978.86
4/15/24	0.411	0.42	0.377	0.386	3,263,159.14	52,508,175.04
4/14/24	0.367	0.413	0.35	0.411	3,477,481.83	55,903,462.14
4/13/24	0.392	0.43	0.344	0.368	4,440,913.33	49,972,603.04
4/12/24	0.457	0.47	0.369	0.393	3,587,591	53,367,162.94
4/11/24	0.47	0.484	0.452	0.457	2,573,440.56	62,165,065.3
4/10/24	0.481	0.484	0.457	0.473	2,917,514.06	63,833,079.75
4/9/24	0.535	0.537	0.474	0.481	4,290,197.51	65,363,674.76
4/8/24	0.509	0.538	0.491	0.535	4,747,671.39	72,688,619.01
4/7/24	0.482	0.524	0.479	0.508	6,058,086.51	69,181,100.58
4/6/24	0.491	0.503	0.482	0.482	5,454,552.25	65,495,433.99
4/5/24	0.522	0.587	0.491	0.491	24,818,791.73	66,751,866.09
4/4/24	0.44	0.571	0.427	0.523	21,170,518.96	71,079,507.87
4/3/24	0.463	0.516	0.438	0.44	12,011,956.35	59,845,739.47
4/2/24	0.517	0.517	0.449	0.463	8,597,500.83	62,900,702.39
4/1/24	0.571	0.574	0.506	0.517	12,879,828.39	70,226,913.42
3/31/24	0.587	0.609	0.541	0.567	29,407,012.99	77,019,914.44
3/30/24	0.561	0.827	0.559	0.586	188,994,187.29	79,734,835.08
3/29/24	0.407	0.642	0.402	0.559	70,379,478.67	75,933,492.16
3/28/24	0.408	0.524	0.397	0.408	28,597,556.08	55,402,156.39
3/27/24	0.394	0.416	0.39	0.408	6,238,762.67	55,473,854.87
3/26/24	0.384	0.406	0.38	0.393	5,248,024.22	53,484,772.03
3/25/24	0.368	0.391	0.365	0.383	4,303,116.05	52,229,604.67
3/24/24	0.354	0.371	0.351	0.368	3,556,021.51	49,964,244.78
3/23/24	0.354	0.37	0.353	0.353	4,750,644.2	48,065,466.06
3/22/24	0.341	0.355	0.329	0.354	3,300,685.12	48,120,985.93
3/21/24	0.338	0.357	0.331	0.341	3,659,652.6	46,425,486.55
3/20/24	0.318	0.341	0.299	0.337	4,871,692.12	45,826,766.83
3/19/24	0.357	0.41	0.316	0.318	25,220,655.76	43,233,944.25
3/18/24	0.336	0.378	0.312	0.358	8,566,307.27	48,576,457.96
3/17/24	0.328	0.344	0.313	0.336	2,397,291.93	45,711,808.03
3/16/24	0.361	0.371	0.316	0.328	2,669,870.99	44,596,766.24
3/15/24	0.376	0.381	0.341	0.361	3,843,080.89	49,124,833.51
3/14/24	0.39	0.397	0.357	0.377	4,320,046.92	51,248,280.29
3/13/24	0.378	0.394	0.37	0.39	3,957,160.33	53,037,141.05
3/12/24	0.372	0.434	0.353	0.377	13,579,992.89	51,328,490.54
3/11/24	0.345	0.384	0.336	0.369	4,201,189.27	50,555,924.31
3/10/24	0.362	0.366	0.339	0.345	2,949,781.38	46,924,803.04
3/9/24	0.351	0.367	0.348	0.362	2,557,422.55	49,200,520.75
3/8/24	0.349	0.354	0.334	0.351	2,682,608.44	47,690,654.34
3/7/24	0.34	0.35	0.33	0.349	2,957,670.22	47,479,666.04
3/6/24	0.323	0.345	0.312	0.341	3,364,675.87	46,263,737.46
3/5/24	0.353	0.366	0.303	0.323	5,086,163.4	43,857,236.35
3/4/24	0.352	0.359	0.34	0.353	3,940,215.26	48,027,592.22
3/3/24	0.365	0.366	0.341	0.352	2,834,891.98	47,888,078.8
3/2/24	0.346	0.365	0.342	0.365	2,640,580.02	49,571,472.36
3/1/24	0.333	0.349	0.331	0.345	2,168,180.72	46,905,845.66
2/29/24	0.326	0.343	0.323	0.334	3,409,374.16	45,348,348.88
2/28/24	0.335	0.36	0.314	0.327	5,400,981.68	44,487,508.35
2/27/24	0.321	0.338	0.319	0.335	2,002,844.86	45,525,970.66
2/26/24	0.319	0.33	0.316	0.321	2,683,311.5	43,597,611.54
2/25/24	0.311	0.322	0.309	0.32	1,341,715.1	43,461,391.48
2/24/24	0.304	0.313	0.302	0.311	731,319.03	42,337,833.66
2/23/24	0.305	0.311	0.3	0.305	1,056,572.28	41,415,067.73
2/22/24	0.296	0.31	0.29	0.305	1,254,081.11	41,482,355.33
2/21/24	0.306	0.309	0.289	0.296	1,193,801.81	40,237,980.95
2/20/24	0.306	0.315	0.293	0.306	1,706,127.16	41,606,740.26
2/19/24	0.294	0.307	0.293	0.306	1,119,072.56	41,660,523.22
2/18/24	0.29	0.296	0.29	0.293	771,597.06	39,883,708.51
2/17/24	0.287	0.294	0.285	0.29	988,104.39	39,471,457.86
2/16/24	0.294	0.299	0.283	0.287	895,966.53	38,965,563.67
2/15/24	0.285	0.295	0.285	0.294	1,122,669.74	39,942,575.59
2/14/24	0.277	0.288	0.276	0.285	1,209,187.97	38,802,853.37
2/13/24	0.283	0.286	0.276	0.277	1,469,008.06	37,722,347
2/12/24	0.281	0.304	0.272	0.282	8,736,328.32	38,399,431.21
2/11/24	0.261	0.293	0.259	0.281	5,101,510.47	38,187,342.7
2/10/24	0.268	0.32	0.26	0.261	16,733,447.75	35,532,401.43
2/9/24	0.25	0.276	0.25	0.268	2,051,771.08	36,399,606.81
2/8/24	0.252	0.254	0.25	0.25	640,362.79	33,998,171.36
2/7/24	0.246	0.254	0.245	0.252	822,928.04	34,306,606.45
2/6/24	0.245	0.248	0.244	0.246	609,148.4	33,400,026.28
2/5/24	0.249	0.252	0.244	0.245	663,741.19	33,282,767.42
2/4/24	0.244	0.254	0.241	0.249	1,197,824.8	33,842,390.53
2/3/24	0.247	0.248	0.243	0.243	382,982.52	33,094,693.17
2/2/24	0.244	0.256	0.243	0.247	1,053,501.52	33,640,216.92
2/1/24	0.242	0.248	0.239	0.244	686,146.01	33,174,674.24
1/31/24	0.247	0.249	0.24	0.242	572,787.34	32,939,819.46
1/30/24	0.251	0.253	0.246	0.247	568,174.09	33,543,265.54
1/29/24	0.248	0.254	0.246	0.251	713,811.48	34,161,060.79
1/28/24	0.254	0.288	0.247	0.248	4,960,714.41	33,704,519.26
1/27/24	0.249	0.267	0.249	0.254	1,843,776.39	34,498,893.29
1/26/24	0.242	0.251	0.239	0.249	675,401.02	33,904,175.83

Similar Coins