Register for real-time alerts, custom portfolio, and market movers
KDABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00000979 | -0.00000001 | -0.10% | 0.00000976 | 0.00001050 | 0.00000949 | 175,946.00 |
| Jul 20 2024 | 0.00000980 | 0.00000055 | 5.95% | 0.00000924 | 0.00001240 | 0.00000917 | 5,724,739.00 |
| Jul 19 2024 | 0.00000925 | -0.00000014 | -1.49% | 0.00000942 | 0.00001127 | 0.00000912 | 820,273.00 |
| Jul 18 2024 | 0.00000939 | -0.00000009 | -0.95% | 0.00000950 | 0.00000964 | 0.00000929 | 57,982.00 |
| Jul 17 2024 | 0.00000948 | 0.00000013 | 1.39% | 0.00000941 | 0.00000957 | 0.00000916 | 68,160.00 |
| Jul 16 2024 | 0.00000935 | -0.00000032 | -3.31% | 0.00000957 | 0.00000957 | 0.00000921 | 86,230.00 |
| Jul 15 2024 | 0.00000967 | 0.00000001 | 0.10% | 0.00000964 | 0.00000992 | 0.00000933 | 98,545.00 |
| Jul 14 2024 | 0.00000966 | 0.00000084 | 9.52% | 0.00000887 | 0.00001061 | 0.00000884 | 347,058.00 |
| Jul 13 2024 | 0.00000882 | -0.00000039 | -4.23% | 0.00000923 | 0.00000925 | 0.00000878 | 46,397.00 |
| Jul 12 2024 | 0.00000921 | 0.00000025 | 2.79% | 0.00000901 | 0.00000921 | 0.00000878 | 56,310.00 |
| Jul 11 2024 | 0.00000896 | 0.00000006 | 0.67% | 0.00000887 | 0.00000917 | 0.00000881 | 40,990.00 |
| Jul 10 2024 | 0.00000890 | 0.00000015 | 1.71% | 0.00000876 | 0.00000897 | 0.00000860 | 69,554.00 |
| Jul 09 2024 | 0.00000875 | -0.00000009 | -1.02% | 0.00000883 | 0.00000916 | 0.00000867 | 50,991.00 |
| Jul 08 2024 | 0.00000884 | 0.00000027 | 3.15% | 0.00000861 | 0.00000922 | 0.00000851 | 69,095.00 |
| Jul 07 2024 | 0.00000857 | -0.00000016 | -1.83% | 0.00000870 | 0.00000914 | 0.00000856 | 64,995.00 |
| Jul 06 2024 | 0.00000873 | 0.00000039 | 4.68% | 0.00000833 | 0.00000883 | 0.00000831 | 72,279.00 |
| Jul 05 2024 | 0.00000834 | 0.00000014 | 1.71% | 0.00000808 | 0.00000890 | 0.00000747 | 328,088.00 |
| Jul 04 2024 | 0.00000820 | -0.00000084 | -9.29% | 0.00000906 | 0.00000906 | 0.00000816 | 190,730.00 |
| Jul 03 2024 | 0.00000904 | -0.00000033 | -3.52% | 0.00000937 | 0.00000945 | 0.00000900 | 65,336.00 |
| Jul 02 2024 | 0.00000937 | -0.00000014 | -1.47% | 0.00000952 | 0.00000977 | 0.00000928 | 46,171.00 |
| Jul 01 2024 | 0.00000951 | 0.00000017 | 1.82% | 0.00000936 | 0.00001046 | 0.00000919 | 144,067.00 |
| Jun 30 2024 | 0.00000934 | 0.00000003 | 0.32% | 0.00000930 | 0.00000944 | 0.00000905 | 23,134.00 |
| Jun 29 2024 | 0.00000931 | -0.00000002 | -0.21% | 0.00000929 | 0.00000981 | 0.00000922 | 61,432.00 |
| Jun 28 2024 | 0.00000933 | 0.00000007 | 0.76% | 0.00000926 | 0.00000961 | 0.00000917 | 42,089.00 |
| Jun 27 2024 | 0.00000926 | 0.00000007 | 0.76% | 0.00000919 | 0.00000944 | 0.00000908 | 65,172.00 |
| Jun 26 2024 | 0.00000919 | -0.00000031 | -3.26% | 0.00000958 | 0.00000959 | 0.00000915 | 36,058.00 |
| Jun 25 2024 | 0.00000950 | -0.00000004 | -0.42% | 0.00000956 | 0.00000977 | 0.00000945 | 38,226.00 |
| Jun 24 2024 | 0.00000954 | 0.00000058 | 6.47% | 0.00000900 | 0.00000957 | 0.00000869 | 79,923.00 |
| Jun 23 2024 | 0.00000896 | -0.00000005 | -0.55% | 0.00000899 | 0.00000944 | 0.00000877 | 77,153.00 |
| Jun 22 2024 | 0.00000901 | -0.00000009 | -0.99% | 0.00000903 | 0.00000912 | 0.00000866 | 35,656.00 |
| Jun 21 2024 | 0.00000910 | -0.00000005 | -0.55% | 0.00000917 | 0.00000931 | 0.00000897 | 84,544.00 |
| Jun 20 2024 | 0.00000915 | 0.00000001 | 0.11% | 0.00000912 | 0.00000970 | 0.00000912 | 80,659.00 |
| Jun 19 2024 | 0.00000914 | 0.00000021 | 2.35% | 0.00000885 | 0.00000934 | 0.00000877 | 106,781.00 |
| Jun 18 2024 | 0.00000893 | -0.00000017 | -1.87% | 0.00000912 | 0.00000912 | 0.00000812 | 311,946.00 |
| Jun 17 2024 | 0.00000910 | -0.00000061 | -6.28% | 0.00000972 | 0.00000975 | 0.00000901 | 120,155.00 |
| Jun 16 2024 | 0.00000971 | -0.00000004 | -0.41% | 0.00000977 | 0.00000993 | 0.00000960 | 52,909.00 |
| Jun 15 2024 | 0.00000975 | -0.00000009 | -0.91% | 0.00000983 | 0.00001003 | 0.00000967 | 61,472.00 |
| Jun 14 2024 | 0.00000984 | -0.00000013 | -1.30% | 0.00000999 | 0.00001070 | 0.00000959 | 130,200.00 |
| Jun 13 2024 | 0.00000997 | -0.00000033 | -3.20% | 0.00001028 | 0.00001028 | 0.00000983 | 112,978.00 |
| Jun 12 2024 | 0.00001030 | 0.00000029 | 2.90% | 0.00001005 | 0.00001078 | 0.00000991 | 133,589.00 |
| Jun 11 2024 | 0.00001001 | -0.00000049 | -4.67% | 0.00001054 | 0.00001057 | 0.00000991 | 281,249.00 |
| Jun 10 2024 | 0.00001050 | -0.00000041 | -3.76% | 0.00001087 | 0.00001120 | 0.00001046 | 98,455.00 |
| Jun 09 2024 | 0.00001091 | 0.00000007 | 0.65% | 0.00001089 | 0.00001101 | 0.00001077 | 174,426.00 |
| Jun 08 2024 | 0.00001084 | -0.00000054 | -4.75% | 0.00001129 | 0.00001131 | 0.00001069 | 192,016.00 |
| Jun 07 2024 | 0.00001138 | -0.00000035 | -2.98% | 0.00001176 | 0.00001204 | 0.00001057 | 116,144.00 |
| Jun 06 2024 | 0.00001173 | -0.00000039 | -3.22% | 0.00001211 | 0.00001211 | 0.00001171 | 46,038.00 |
| Jun 05 2024 | 0.00001212 | 0.00000026 | 2.19% | 0.00001185 | 0.00001227 | 0.00001181 | 80,516.00 |
| Jun 04 2024 | 0.00001186 | -0.00000006 | -0.50% | 0.00001195 | 0.00001208 | 0.00001166 | 54,289.00 |
| Jun 03 2024 | 0.00001192 | -0.00000005 | -0.42% | 0.00001196 | 0.00001233 | 0.00001171 | 108,315.00 |
| Jun 02 2024 | 0.00001197 | -0.00000007 | -0.58% | 0.00001204 | 0.00001219 | 0.00001175 | 47,677.00 |
| Jun 01 2024 | 0.00001204 | -0.00000006 | -0.50% | 0.00001207 | 0.00001216 | 0.00001200 | 30,476.00 |
| May 31 2024 | 0.00001210 | 0.00000000 | 0.00% | 0.00001213 | 0.00001225 | 0.00001197 | 54,384.00 |
| May 30 2024 | 0.00001210 | -0.00000016 | -1.31% | 0.00001231 | 0.00001257 | 0.00001203 | 90,219.00 |
| May 29 2024 | 0.00001226 | 0.00000012 | 0.99% | 0.00001214 | 0.00001258 | 0.00001214 | 73,421.00 |
| May 28 2024 | 0.00001214 | -0.00000014 | -1.14% | 0.00001221 | 0.00001236 | 0.00001205 | 79,658.00 |
| May 27 2024 | 0.00001228 | 0.00000027 | 2.25% | 0.00001214 | 0.00001240 | 0.00001203 | 86,403.00 |
| May 26 2024 | 0.00001201 | -0.00000010 | -0.83% | 0.00001211 | 0.00001216 | 0.00001191 | 45,140.00 |
| May 25 2024 | 0.00001211 | -0.00000005 | -0.41% | 0.00001219 | 0.00001234 | 0.00001196 | 35,988.00 |
| May 24 2024 | 0.00001216 | -0.00000038 | -3.03% | 0.00001252 | 0.00001261 | 0.00001198 | 52,233.00 |
| May 23 2024 | 0.00001254 | 0.00000007 | 0.56% | 0.00001249 | 0.00001286 | 0.00001217 | 62,090.00 |
| May 22 2024 | 0.00001247 | 0.00000014 | 1.14% | 0.00001230 | 0.00001336 | 0.00001224 | 109,702.00 |
| May 21 2024 | 0.00001233 | 0.00000048 | 4.05% | 0.00001187 | 0.00001243 | 0.00001163 | 85,658.00 |
| May 20 2024 | 0.00001185 | 0.00000004 | 0.34% | 0.00001186 | 0.00001219 | 0.00001174 | 102,933.00 |
| May 19 2024 | 0.00001181 | -0.00000051 | -4.14% | 0.00001230 | 0.00001233 | 0.00001173 | 129,114.00 |
| May 18 2024 | 0.00001232 | 0.00000012 | 0.98% | 0.00001217 | 0.00001238 | 0.00001211 | 29,051.00 |
| May 17 2024 | 0.00001220 | -0.00000005 | -0.41% | 0.00001221 | 0.00001257 | 0.00001219 | 59,303.00 |
| May 16 2024 | 0.00001225 | -0.00000028 | -2.23% | 0.00001248 | 0.00001250 | 0.00001202 | 87,976.00 |
| May 15 2024 | 0.00001253 | 0.00000001 | 0.08% | 0.00001269 | 0.00001302 | 0.00001250 | 109,282.00 |
| May 14 2024 | 0.00001252 | 0.00000001 | 0.08% | 0.00001262 | 0.00001320 | 0.00001244 | 98,684.00 |
| May 13 2024 | 0.00001251 | -0.00000031 | -2.42% | 0.00001285 | 0.00001329 | 0.00001249 | 107,999.00 |
| May 12 2024 | 0.00001282 | -0.00000030 | -2.29% | 0.00001323 | 0.00001335 | 0.00001271 | 35,188.00 |
| May 11 2024 | 0.00001312 | -0.00000010 | -0.76% | 0.00001329 | 0.00001355 | 0.00001308 | 97,736.00 |
| May 10 2024 | 0.00001322 | -0.00000004 | -0.30% | 0.00001317 | 0.00001334 | 0.00001285 | 88,804.00 |
| May 09 2024 | 0.00001326 | 0.00000001 | 0.08% | 0.00001326 | 0.00001357 | 0.00001318 | 48,824.00 |
| May 08 2024 | 0.00001325 | -0.00000004 | -0.30% | 0.00001327 | 0.00001352 | 0.00001307 | 67,051.00 |
| May 07 2024 | 0.00001329 | -0.00000038 | -2.78% | 0.00001379 | 0.00001382 | 0.00001328 | 101,830.00 |
| May 06 2024 | 0.00001367 | -0.00000059 | -4.14% | 0.00001435 | 0.00001449 | 0.00001365 | 85,994.00 |
| May 05 2024 | 0.00001426 | 0.00000011 | 0.78% | 0.00001419 | 0.00001458 | 0.00001404 | 79,384.00 |
| May 04 2024 | 0.00001415 | -0.00000051 | -3.48% | 0.00001457 | 0.00001466 | 0.00001411 | 119,519.00 |
| May 03 2024 | 0.00001466 | -0.00000010 | -0.68% | 0.00001478 | 0.00001497 | 0.00001444 | 195,937.00 |
| May 02 2024 | 0.00001476 | 0.00000023 | 1.58% | 0.00001447 | 0.00001507 | 0.00001444 | 77,774.00 |
| May 01 2024 | 0.00001453 | 0.00000067 | 4.83% | 0.00001394 | 0.00001456 | 0.00001372 | 131,138.00 |
| Apr 30 2024 | 0.00001386 | -0.00000020 | -1.42% | 0.00001414 | 0.00001432 | 0.00001320 | 126,157.00 |
| Apr 29 2024 | 0.00001406 | -0.00000014 | -0.99% | 0.00001423 | 0.00001453 | 0.00001399 | 132,827.00 |
| Apr 28 2024 | 0.00001420 | -0.00000034 | -2.34% | 0.00001455 | 0.00001455 | 0.00001411 | 141,399.00 |
| Apr 27 2024 | 0.00001454 | 0.00000059 | 4.23% | 0.00001403 | 0.00001464 | 0.00001392 | 85,096.00 |
| Apr 26 2024 | 0.00001395 | -0.00000043 | -2.99% | 0.00001433 | 0.00001433 | 0.00001394 | 129,532.00 |
| Apr 25 2024 | 0.00001438 | 0.00000005 | 0.35% | 0.00001435 | 0.00001455 | 0.00001389 | 141,627.00 |
| Apr 24 2024 | 0.00001433 | -0.00000014 | -0.97% | 0.00001449 | 0.00001490 | 0.00001400 | 144,811.00 |
| Apr 23 2024 | 0.00001447 | 0.00000010 | 0.70% | 0.00001435 | 0.00001484 | 0.00001429 | 79,734.00 |
