Register to chat with like-minded investors on our interactive forums.
KDABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00001214 | -0.00000014 | -1.14% | 0.00001225 | 0.00001236 | 0.00001205 | 79,739.00 |
| 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% | 0.00001212 | 0.00001216 | 0.00001191 | 45,299.00 |
| May 25 2024 | 0.00001211 | -0.00000005 | -0.41% | 0.00001221 | 0.00001234 | 0.00001196 | 36,167.00 |
| 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% | 0.00001234 | 0.00001234 | 0.00001173 | 129,726.00 |
| May 18 2024 | 0.00001232 | 0.00000012 | 0.98% | 0.00001222 | 0.00001238 | 0.00001211 | 29,131.00 |
| 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% | 0.00001268 | 0.00001302 | 0.00001250 | 109,632.00 |
| 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% | 0.00001368 | 0.00001389 | 0.00001328 | 112,648.00 |
| May 06 2024 | 0.00001367 | -0.00000059 | -4.14% | 0.00001428 | 0.00001449 | 0.00001365 | 86,051.00 |
| 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% | 0.00001461 | 0.00001466 | 0.00001411 | 119,653.00 |
| 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% | 0.00001396 | 0.00001456 | 0.00001372 | 93,303.00 |
| 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% | 0.00001427 | 0.00001453 | 0.00001399 | 132,867.00 |
| 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% | 0.00001400 | 0.00001464 | 0.00001392 | 85,275.00 |
| Apr 26 2024 | 0.00001395 | -0.00000043 | -2.99% | 0.00001437 | 0.00001437 | 0.00001394 | 129,707.00 |
| Apr 25 2024 | 0.00001438 | 0.00000005 | 0.35% | 0.00001431 | 0.00001455 | 0.00001389 | 141,738.00 |
| 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 |
| Apr 22 2024 | 0.00001437 | 0.00000022 | 1.55% | 0.00001418 | 0.00001481 | 0.00001412 | 110,760.00 |
| Apr 21 2024 | 0.00001415 | -0.00000067 | -4.52% | 0.00001480 | 0.00001507 | 0.00001408 | 114,497.00 |
| Apr 20 2024 | 0.00001482 | 0.00000100 | 7.29% | 0.00001375 | 0.00001503 | 0.00001358 | 99,254.00 |
| Apr 19 2024 | 0.00001371 | -0.00000026 | -1.86% | 0.00001398 | 0.00001409 | 0.00001356 | 94,753.00 |
| Apr 18 2024 | 0.00001397 | -0.00000008 | -0.57% | 0.00001418 | 0.00001444 | 0.00001370 | 80,217.00 |
| Apr 17 2024 | 0.00001405 | -0.00000019 | -1.33% | 0.00001412 | 0.00001455 | 0.00001341 | 145,164.00 |
| Apr 16 2024 | 0.00001424 | 0.00000038 | 2.74% | 0.00001387 | 0.00001537 | 0.00001380 | 250,168.00 |
| Apr 15 2024 | 0.00001386 | -0.00000070 | -4.81% | 0.00001449 | 0.00001663 | 0.00001372 | 252,720.00 |
| Apr 14 2024 | 0.00001456 | 0.00000008 | 0.55% | 0.00001453 | 0.00001529 | 0.00001395 | 295,751.00 |
| Apr 13 2024 | 0.00001448 | -0.00000061 | -4.04% | 0.00001505 | 0.00001587 | 0.00001236 | 597,400.00 |
| Apr 12 2024 | 0.00001509 | -0.00000200 | -11.57% | 0.00001731 | 0.00001753 | 0.00001360 | 373,644.00 |
| Apr 11 2024 | 0.00001728 | -0.00000012 | -0.69% | 0.00001740 | 0.00001778 | 0.00001711 | 134,659.00 |
| Apr 10 2024 | 0.00001740 | -0.00000058 | -3.23% | 0.00001800 | 0.00001826 | 0.00001735 | 149,996.00 |
| Apr 09 2024 | 0.00001798 | -0.00000066 | -3.54% | 0.00001871 | 0.00001937 | 0.00001796 | 80,213.00 |
| Apr 08 2024 | 0.00001864 | -0.00000024 | -1.27% | 0.00001882 | 0.00001909 | 0.00001825 | 134,961.00 |
| Apr 07 2024 | 0.00001888 | 0.00000088 | 4.89% | 0.00001809 | 0.00001952 | 0.00001804 | 94,937.00 |
| Apr 06 2024 | 0.00001800 | 0.00000027 | 1.52% | 0.00001781 | 0.00001873 | 0.00001753 | 98,020.00 |
| Apr 05 2024 | 0.00001773 | -0.00000088 | -4.73% | 0.00001861 | 0.00001864 | 0.00001735 | 139,968.00 |
| Apr 04 2024 | 0.00001861 | -0.00000060 | -3.12% | 0.00001922 | 0.00001943 | 0.00001861 | 101,549.00 |
| Apr 03 2024 | 0.00001921 | -0.00000081 | -4.05% | 0.00001996 | 0.00002055 | 0.00001893 | 110,527.00 |
| Apr 02 2024 | 0.00002002 | -0.00000018 | -0.89% | 0.00002018 | 0.00002025 | 0.00001881 | 217,822.00 |
| Apr 01 2024 | 0.00002020 | -0.00000043 | -2.08% | 0.00002046 | 0.00002172 | 0.00001971 | 206,467.00 |
| Mar 31 2024 | 0.00002063 | 0.00000057 | 2.84% | 0.00002013 | 0.00002201 | 0.00001988 | 112,817.00 |
| Mar 30 2024 | 0.00002006 | -0.00000023 | -1.13% | 0.00002034 | 0.00002087 | 0.00001991 | 134,692.00 |
| Mar 29 2024 | 0.00002029 | -0.00000041 | -1.98% | 0.00002067 | 0.00002085 | 0.00002015 | 143,442.00 |
| Mar 28 2024 | 0.00002070 | -0.00000044 | -2.08% | 0.00002100 | 0.00002610 | 0.00002037 | 654,962.00 |
| Mar 27 2024 | 0.00002114 | -0.00000057 | -2.63% | 0.00002191 | 0.00002210 | 0.00002094 | 172,145.00 |
| Mar 26 2024 | 0.00002171 | -0.00000057 | -2.56% | 0.00002228 | 0.00002312 | 0.00002131 | 183,226.00 |
| Mar 25 2024 | 0.00002228 | 0.00000016 | 0.72% | 0.00002215 | 0.00002284 | 0.00002160 | 213,937.00 |
| Mar 24 2024 | 0.00002212 | 0.00000037 | 1.70% | 0.00002180 | 0.00002259 | 0.00002140 | 112,607.00 |
| Mar 23 2024 | 0.00002175 | -0.00000017 | -0.78% | 0.00002186 | 0.00002223 | 0.00002158 | 102,185.00 |
| Mar 22 2024 | 0.00002192 | -0.00000041 | -1.84% | 0.00002251 | 0.00002264 | 0.00002158 | 155,588.00 |
| Mar 21 2024 | 0.00002233 | -0.00000042 | -1.85% | 0.00002271 | 0.00002998 | 0.00002227 | 702,733.00 |
| Mar 20 2024 | 0.00002275 | 0.00000006 | 0.26% | 0.00002278 | 0.00002333 | 0.00002192 | 177,274.00 |
| Mar 19 2024 | 0.00002269 | -0.00000067 | -2.87% | 0.00002342 | 0.00002415 | 0.00002207 | 282,804.00 |
| Mar 18 2024 | 0.00002336 | -0.00000200 | -7.96% | 0.00002497 | 0.00002607 | 0.00002321 | 211,824.00 |
| Mar 17 2024 | 0.00002514 | 0.00000092 | 3.80% | 0.00002441 | 0.00002568 | 0.00002371 | 171,283.00 |
| Mar 16 2024 | 0.00002422 | -0.00000019 | -0.78% | 0.00002460 | 0.00002648 | 0.00002354 | 212,533.00 |
| Mar 15 2024 | 0.00002441 | -0.00000100 | -3.90% | 0.00002536 | 0.00002677 | 0.00002384 | 188,840.00 |
| Mar 14 2024 | 0.00002564 | 0.00000000 | 0.00% | 0.00002564 | 0.00002564 | 0.00002564 | 0.00 |
| Mar 13 2024 | 0.00002564 | 0.00000200 | 8.59% | 0.00002325 | 0.00002730 | 0.00002308 | 398,286.00 |
| Mar 12 2024 | 0.00002329 | -0.00000027 | -1.15% | 0.00002350 | 0.00002400 | 0.00002232 | 198,517.00 |
| Mar 11 2024 | 0.00002356 | -0.00000065 | -2.68% | 0.00002427 | 0.00002442 | 0.00002271 | 174,431.00 |
| Mar 10 2024 | 0.00002421 | -0.00000200 | -7.71% | 0.00002614 | 0.00002664 | 0.00002352 | 202,979.00 |
| Mar 09 2024 | 0.00002593 | 0.00000200 | 8.22% | 0.00002434 | 0.00002646 | 0.00002416 | 162,709.00 |
| Mar 08 2024 | 0.00002432 | -0.00000100 | -3.88% | 0.00002585 | 0.00002587 | 0.00002392 | 191,479.00 |
| Mar 07 2024 | 0.00002577 | -0.00000007 | -0.27% | 0.00002570 | 0.00002700 | 0.00002501 | 199,772.00 |
| Mar 06 2024 | 0.00002584 | 0.00000028 | 1.10% | 0.00002551 | 0.00003530 | 0.00002510 | 561,357.00 |
| Mar 05 2024 | 0.00002556 | 0.00000100 | 4.10% | 0.00002444 | 0.00002918 | 0.00002344 | 476,436.00 |
| Mar 04 2024 | 0.00002440 | -0.00000062 | -2.48% | 0.00002509 | 0.00003100 | 0.00002405 | 946,225.00 |
| Mar 03 2024 | 0.00002502 | 0.00000100 | 4.20% | 0.00002369 | 0.00002650 | 0.00002228 | 361,476.00 |
| Mar 02 2024 | 0.00002382 | 0.00000200 | 9.38% | 0.00002135 | 0.00002423 | 0.00002123 | 373,329.00 |
| Mar 01 2024 | 0.00002132 | 0.00000037 | 1.77% | 0.00002095 | 0.00002700 | 0.00002082 | 723,174.00 |
| Feb 29 2024 | 0.00002095 | 0.00000004 | 0.19% | 0.00002101 | 0.00002600 | 0.00002051 | 465,154.00 |
