Komodo Komodo

2.54 USD (-0.41%)
0.00034536 BTC (-1.32%)

Market Cap

265,145,880 USD
35,988 BTC

Volume (24h)

653,595 USD
88.71 BTC

Circulating Supply

104,204,758 KMD

Historical data for Komodo

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 2.57 2.58 2.48 2.53 564,991 267,964,000
May 26, 2018 2.60 2.66 2.51 2.58 1,202,100 270,670,000
May 25, 2018 2.72 2.75 2.57 2.60 1,042,220 283,179,000
May 24, 2018 2.73 2.82 2.51 2.71 1,842,720 283,870,000
May 23, 2018 2.96 3.03 2.63 2.74 1,738,870 308,351,000
May 22, 2018 3.34 3.34 2.97 2.97 1,747,910 347,907,000
May 21, 2018 3.52 3.57 3.24 3.34 2,924,960 366,429,000
May 20, 2018 3.36 3.57 3.31 3.51 3,517,140 349,968,000
May 19, 2018 3.15 3.41 3.14 3.35 3,436,100 328,269,000
May 18, 2018 2.96 3.26 2.88 3.14 2,625,830 308,485,000
May 17, 2018 3.05 3.31 2.92 2.96 4,937,600 317,351,000
May 16, 2018 3.13 3.15 2.89 3.05 1,763,660 325,513,000
May 15, 2018 3.25 3.44 3.12 3.13 3,754,620 337,712,000
May 14, 2018 3.24 3.31 3.06 3.25 3,983,610 337,621,000
May 13, 2018 3.16 3.27 2.99 3.25 4,015,840 328,701,000
May 12, 2018 2.86 3.68 2.86 3.15 16,765,300 297,712,000
May 11, 2018 3.27 3.27 2.82 2.87 4,210,270 340,769,000
May 10, 2018 3.42 3.62 3.27 3.27 2,861,190 355,784,000
May 09, 2018 3.53 3.58 3.24 3.41 3,166,000 367,319,000
May 08, 2018 3.70 3.80 3.49 3.54 2,392,280 384,620,000
May 07, 2018 3.90 3.92 3.54 3.68 3,465,320 405,952,000
May 06, 2018 4.16 4.17 3.75 3.89 3,753,330 432,383,000
May 05, 2018 4.27 4.32 4.08 4.15 4,138,240 444,290,000
May 04, 2018 4.30 4.56 4.17 4.27 8,098,700 447,075,000
May 03, 2018 4.02 4.46 3.93 4.30 15,402,400 418,560,000
May 02, 2018 3.94 4.03 3.84 4.02 4,310,940 410,454,000
May 01, 2018 3.98 3.98 3.66 3.95 3,549,250 414,164,000
Apr 30, 2018 4.20 4.25 3.93 3.98 4,726,860 437,045,000
Apr 29, 2018 3.93 4.30 3.85 4.19 9,899,920 408,692,000
Apr 28, 2018 3.72 3.99 3.71 3.93 2,386,010 386,595,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)