×
Komodo Komodo (KMD)
0.78168600 USD (5.08%)
0.00021523 BTC

Share Watch
1 hour
-2.71%
24 hours
5.08%
7 days
22.34%
Market Cap
$87,434,500 USD
Volume (24h)
$4,490,560 USD
Circulating Supply
111,854,000 KMD
Total Supply
111,854,000 KMD
Max Supply
--
KMD
USD

KomodoKomodo (KMD) 30 Days Historical Price Data

Komodo Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.74522597 $0.76915020 $0.73335350 $0.76228344 $927,411.06
2 Feb 15, 2019 $0.76449001 $0.77888793 $0.73636043 $0.74381191 $2,711,859.50
3 Feb 14, 2019 $0.80241674 $0.86696613 $0.76806837 $0.76806837 $4,245,638
4 Feb 13, 2019 $0.77118385 $0.85465163 $0.72985703 $0.79949975 $6,029,580.50
5 Feb 12, 2019 $0.69162983 $0.81335789 $0.67541349 $0.77566051 $2,532,365.50
6 Feb 11, 2019 $0.65388125 $0.71673626 $0.63677764 $0.69556010 $687,633.12
7 Feb 10, 2019 $0.63745648 $0.66229004 $0.63537145 $0.64833248 $544,454.56
8 Feb 09, 2019 $0.64730716 $0.65715784 $0.63081473 $0.63961864 $1,264,618.75
9 Feb 08, 2019 $0.59373635 $0.65563983 $0.59052563 $0.64031458 $1,052,167.50
10 Feb 07, 2019 $0.59142882 $0.62079722 $0.58888048 $0.59735572 $407,932.47
11 Feb 06, 2019 $0.62140065 $0.62140065 $0.58768362 $0.59035796 $631,172.94
12 Feb 05, 2019 $0.64773744 $0.65001017 $0.61701852 $0.61775738 $326,431.81
13 Feb 04, 2019 $0.64398551 $0.65641689 $0.63872790 $0.64697033 $160,379.31
14 Feb 03, 2019 $0.65891576 $0.66073865 $0.63934094 $0.64545023 $310,165.12
15 Feb 02, 2019 $0.64823836 $0.65547150 $0.64337188 $0.65194750 $335,768.44
16 Feb 01, 2019 $0.62302274 $0.65360677 $0.61636221 $0.65004319 $211,081.81
17 Jan 31, 2019 $0.64708287 $0.65568197 $0.62068295 $0.62426126 $422,495.78
18 Jan 30, 2019 $0.62002015 $0.65308249 $0.60711086 $0.64903426 $328,452.72
19 Jan 29, 2019 $0.63247746 $0.64118844 $0.59800279 $0.61713207 $725,764.12
20 Jan 28, 2019 $0.68736917 $0.71052581 $0.62167382 $0.64020127 $422,852.34
21 Jan 27, 2019 $0.68221176 $0.69462818 $0.66353297 $0.68915385 $425,920.28
22 Jan 26, 2019 $0.70068204 $0.71238017 $0.68181962 $0.68641895 $685,074.12
23 Jan 25, 2019 $0.67444521 $0.71321273 $0.65886503 $0.69955951 $305,640
24 Jan 24, 2019 $0.66417146 $0.66912252 $0.64743739 $0.66900420 $401,354.12
25 Jan 23, 2019 $0.66320646 $0.67738843 $0.65103620 $0.66391760 $240,998.50
26 Jan 22, 2019 $0.64805746 $0.66597730 $0.63154298 $0.66490799 $312,137.28
27 Jan 21, 2019 $0.65628523 $0.65898484 $0.63900840 $0.64928895 $281,230.78
28 Jan 20, 2019 $0.70079434 $0.70222336 $0.65092367 $0.65864784 $543,736
29 Jan 19, 2019 $0.66338843 $0.73037726 $0.65971112 $0.71599114 $498,719.78
30 Jan 18, 2019 $0.69770890 $0.71038538 $0.65838856 $0.66351712 $425,398.41

* All Date/Time are in UTC time.