Komodo Komodo

5.64 USD (-14.79%)
0.00055446 BTC (-4.98%)

Market Cap

581,459,792 USD
57,139 BTC

Volume (24h)

6,832,710 USD
671.44 BTC

Circulating Supply

103,052,769 KMD

Historical data for Komodo

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 21, 2018 8.08 8.39 6.47 6.87 19,370,900 829,733,000
Jan 20, 2018 6.84 8.55 6.84 8.14 47,170,400 699,862,000
Jan 19, 2018 6.31 7.13 6.09 6.77 13,632,500 631,793,000
Jan 18, 2018 5.93 7.10 5.48 6.35 12,169,700 616,784,000
Jan 17, 2018 5.68 6.29 4.19 5.90 11,040,600 590,193,000
Jan 16, 2018 7.99 7.99 4.58 5.71 14,509,600 831,144,000
Jan 15, 2018 8.12 8.49 7.87 7.92 15,161,800 843,937,000
Jan 14, 2018 9.08 9.08 7.57 8.15 6,650,160 943,740,000
Jan 13, 2018 8.33 9.55 8.33 9.16 10,257,600 866,058,000
Jan 12, 2018 7.27 8.53 7.07 8.35 10,309,600 756,189,000
Jan 11, 2018 8.39 8.49 6.11 7.26 15,082,700 872,166,000
Jan 10, 2018 9.00 9.10 7.59 8.46 10,622,500 935,412,000
Jan 09, 2018 9.63 9.71 8.76 9.03 9,556,170 1,000,440,000
Jan 08, 2018 11.46 11.46 8.43 9.68 14,779,100 1,191,030,000
Jan 07, 2018 9.41 11.86 9.39 11.06 33,495,900 978,064,000
Jan 06, 2018 8.46 9.70 7.83 9.50 18,565,800 878,878,000
Jan 05, 2018 9.40 10.17 8.11 8.46 18,605,100 976,546,000
Jan 04, 2018 9.98 10.91 8.90 9.40 28,405,900 1,037,170,000
Jan 03, 2018 10.45 10.45 9.30 10.01 11,500,400 1,085,850,000
Jan 02, 2018 9.66 10.50 9.48 10.43 16,435,300 1,002,940,000
Jan 01, 2018 9.86 10.02 9.10 9.73 11,458,100 1,024,210,000
Dec 31, 2017 8.93 10.06 8.63 9.90 13,810,500 927,738,000
Dec 30, 2017 10.19 10.89 8.35 9.14 23,576,800 1,058,550,000
Dec 29, 2017 9.10 10.34 8.69 9.88 22,535,200 944,493,000
Dec 28, 2017 9.88 9.88 7.81 9.02 12,669,800 1,026,250,000
Dec 27, 2017 10.22 10.22 9.21 9.81 15,216,200 1,061,030,000
Dec 26, 2017 10.48 10.66 9.63 10.22 16,601,300 1,087,860,000
Dec 25, 2017 10.95 11.04 9.85 10.52 17,862,100 1,136,660,000
Dec 24, 2017 11.51 11.51 9.17 10.56 15,797,500 1,195,050,000
Dec 23, 2017 11.78 12.36 10.35 11.34 22,850,100 1,222,310,000