ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,013.20
      -1.10%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      81.055
      0.35%
      Bitcoin
      66,495.45
      0.87%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. KardiaChain Token (Cryptocurrency:KAIGBP)

      6. KardiaChain Token (Cryptocurrency:KAIGBP) Historical

      KAIGBP KardiaChain Token

      0.002062
      0.000019 (0.94%)
      21:03:28 - Realtime Data

      KAIGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.002043 -0.000047 -2.25% 0.002092 0.002094 0.00203 116,671.00
      Jul 22 2024 0.00209 -0.00001 -0.48% 0.002361 0.002782 0.002064 331,476.00
      Jul 21 2024 0.0021 0.000021 1.01% 0.002078 0.002108 0.002038 213,553.00
      Jul 20 2024 0.002079 0.000013 0.63% 0.002067 0.002093 0.00154 141,195.00
      Jul 19 2024 0.002066 0.00009 4.56% 0.001974 0.002089 0.001959 136,131.00
      Jul 18 2024 0.001976 0.00000200 0.10% 0.001973 0.002006 0.001955 68,933.00
      Jul 17 2024 0.001974 -0.000035 -1.74% 0.002013 0.002036 0.001969 150,635.00
      Jul 16 2024 0.002009 0.00001 0.50% 0.002001 0.002015 0.001928 106,983.00
      Jul 15 2024 0.001999 -0.000356 -15.12% 0.002361 0.002916 0.001922 302,782.00
      Jul 14 2024 0.002355 0.000527 28.85% 0.001826 0.002355 0.001826 251,832.00
      Jul 13 2024 0.001828 0.000045 2.52% 0.001784 0.001841 0.001781 108,714.00
      Jul 12 2024 0.001783 0.00000700 0.39% 0.001774 0.001802 0.001753 37,756.00
      Jul 11 2024 0.001776 -0.000022 -1.22% 0.001798 0.001833 0.001771 476,335.00
      Jul 10 2024 0.001798 -0.000472 -20.80% 0.002263 0.00232 0.001789 198,520.00
      Jul 09 2024 0.00227 0.000059 2.67% 0.002209 0.002276 0.0022 39,174.00
      Jul 08 2024 0.00221 0.000014 0.64% 0.002361 0.002782 0.001773 145,608.00
      Jul 07 2024 0.002196 -0.000076 -3.34% 0.00227 0.002281 0.001782 153,350.00
      Jul 06 2024 0.002272 0.000058 2.62% 0.002206 0.002284 0.002189 62,910.00
      Jul 05 2024 0.002214 -0.000031 -1.38% 0.002234 0.002251 0.00211 129,599.00
      Jul 04 2024 0.002245 -0.000116 -4.91% 0.002361 0.002782 0.002227 146,701.00
      Jul 03 2024 0.002362 -0.000081 -3.32% 0.002446 0.00245 0.00233 134,978.00
      Jul 02 2024 0.002443 -0.000042 -1.69% 0.002482 0.002499 0.002435 93,777.00
      Jul 01 2024 0.002485 0.00000300 0.12% 0.002615 0.003034 0.002026 97,933.00
      Jun 30 2024 0.002482 0.000073 3.03% 0.002409 0.002487 0.0024 70,217.00
      Jun 29 2024 0.002409 0.000021 0.88% 0.002387 0.002418 0.002387 115,950.00
      Jun 28 2024 0.002387 0.000439 22.55% 0.001949 0.002448 0.001944 229,460.00
      Jun 27 2024 0.001948 0.000021 1.09% 0.001927 0.001968 0.001918 62,901.00
      Jun 26 2024 0.001927 -0.000507 -20.83% 0.002615 0.002615 0.001924 207,688.00
      Jun 25 2024 0.002434 0.000056 2.36% 0.002376 0.002451 0.002374 95,553.00
      Jun 24 2024 0.002378 -0.000128 -5.11% 0.0025 0.002504 0.001923 117,182.00
      Jun 23 2024 0.002505 -0.000035 -1.38% 0.002541 0.002551 0.002503 57,563.00
      Jun 22 2024 0.002541 0.00000700 0.28% 0.002537 0.00255 0.002528 49,925.00
      Jun 21 2024 0.002533 0.000483 23.54% 0.002049 0.002558 0.002033 22,107.00
      Jun 20 2024 0.002051 0.000012 0.59% 0.002039 0.002093 0.002039 26,292.00
      Jun 19 2024 0.002039 -0.00000900 -0.44% 0.002049 0.002065 0.002035 53,312.00
      Jun 18 2024 0.002048 -0.000564 -21.59% 0.002615 0.002615 0.002018 88,012.00
      Jun 17 2024 0.002613 -0.000015 -0.57% 0.003506 0.003515 0.00257 102,768.00
      Jun 16 2024 0.002628 0.000017 0.65% 0.002609 0.002639 0.002602 16,738.00
      Jun 15 2024 0.00261 0.00000600 0.23% 0.002603 0.002617 0.002596 29,561.00
      Jun 14 2024 0.002604 -0.000015 -0.57% 0.002619 0.002657 0.002566 37,966.00
      Jun 13 2024 0.00262 -0.000047 -1.76% 0.002662 0.002671 0.0026 39,821.00
      Jun 12 2024 0.002667 0.000021 0.79% 0.002645 0.002724 0.002627 62,151.00
      Jun 11 2024 0.002646 -0.000083 -3.04% 0.002731 0.002732 0.002602 46,766.00
      Jun 10 2024 0.002729 -0.00000800 -0.29% 0.003506 0.003515 0.002723 90,122.00
      Jun 09 2024 0.002737 0.00000900 0.33% 0.002727 0.002748 0.002723 29,361.00
      Jun 08 2024 0.002728 0.00000200 0.07% 0.002725 0.002735 0.002722 12,696.00
      Jun 07 2024 0.002726 -0.000043 -1.55% 0.002768 0.002814 0.002705 98,201.00
      Jun 06 2024 0.002769 -0.00001 -0.36% 0.002778 0.002797 0.002748 59,503.00
      Jun 05 2024 0.002779 0.000016 0.58% 0.003506 0.003515 0.002759 151,321.00
      Jun 04 2024 0.002763 0.000079 2.94% 0.002685 0.002778 0.002683 89,344.00
      Jun 03 2024 0.002684 0.000023 0.86% 0.003186 0.003213 0.002675 51,166.00
      Jun 02 2024 0.00266 -0.000526 -16.51% 0.003188 0.003212 0.002642 29,520.00
      Jun 01 2024 0.003186 0.00000800 0.25% 0.003181 0.003191 0.00265 21,765.00
      May 31 2024 0.003178 0.000493 18.35% 0.002684 0.003198 0.002626 22,579.00
      May 30 2024 0.002685 0.000025 0.94% 0.002665 0.002728 0.002642 36,104.00
      May 29 2024 0.00266 -0.000556 -17.29% 0.003214 0.003239 0.002643 102,178.00
      May 28 2024 0.003216 -0.000037 -1.14% 0.003255 0.00326 0.003167 83,921.00
      May 27 2024 0.003253 0.000027 0.84% 0.003506 0.003515 0.002732 119,809.00
      May 26 2024 0.003226 0.000505 18.54% 0.003263 0.003272 0.003216 68,148.00
      May 25 2024 0.002722 -0.000512 -15.83% 0.00323 0.003277 0.002711 22,678.00
      May 24 2024 0.003234 0.000029 0.90% 0.0032 0.003257 0.002698 159,230.00
      May 23 2024 0.003205 -0.000051 -1.57% 0.003261 0.003294 0.003153 36,525.00
      May 22 2024 0.003256 -0.000058 -1.75% 0.003309 0.003316 0.003253 15,475.00
      May 21 2024 0.003315 -0.000045 -1.34% 0.003353 0.003378 0.003264 36,197.00
      May 20 2024 0.003359 0.000232 7.40% 0.003506 0.003515 0.003135 109,963.00
      May 19 2024 0.003128 -0.000037 -1.17% 0.003164 0.003196 0.003114 90,884.00
      May 18 2024 0.003165 -0.000525 -14.23% 0.003691 0.003692 0.003148 197,660.00
      May 17 2024 0.00369 0.000083 2.30% 0.003606 0.003716 0.003121 160,149.00
      May 16 2024 0.003607 -0.000047 -1.29% 0.003656 0.003675 0.003573 283,962.00
      May 15 2024 0.003654 0.000233 6.82% 0.003425 0.003666 0.00341 187,774.00
      May 14 2024 0.003421 -0.000084 -2.40% 0.003506 0.003515 0.003395 48,770.00
      May 13 2024 0.003505 0.000068 1.98% 0.003146 0.003999 0.003086 138,483.00
      May 12 2024 0.003436 0.000035 1.03% 0.003404 0.003455 0.003392 46,991.00
      May 11 2024 0.003401 -0.00000800 -0.23% 0.003399 0.003433 0.003383 24,236.00
      May 10 2024 0.003409 0.000388 12.83% 0.003015 0.003428 0.002892 69,660.00
      May 09 2024 0.003021 0.000086 2.93% 0.002942 0.003033 0.00292 32,718.00
      May 08 2024 0.002935 -0.000065 -2.17% 0.002994 0.003024 0.002923 26,041.00
      May 07 2024 0.003 -0.000018 -0.60% 0.003022 0.003537 0.002991 78,426.00
      May 06 2024 0.003018 -0.000046 -1.50% 0.003146 0.003713 0.003006 103,823.00
      May 05 2024 0.003064 0.000011 0.36% 0.003061 0.003088 0.003013 101,318.00
      May 04 2024 0.003053 0.000041 1.36% 0.003008 0.003591 0.002996 241,793.00
      May 03 2024 0.003013 0.000182 6.42% 0.002829 0.003031 0.002815 99,572.00
      May 02 2024 0.002831 0.000034 1.22% 0.002795 0.002857 0.002732 82,210.00
      May 01 2024 0.002796 -0.000115 -3.95% 0.002913 0.002919 0.002719 187,295.00
      Apr 30 2024 0.002912 -0.000138 -4.53% 0.00305 0.003596 0.002847 257,720.00
      Apr 29 2024 0.003049 0.000029 0.96% 0.003146 0.003713 0.002967 187,639.00
      Apr 28 2024 0.003021 -0.00000300 -0.10% 0.003018 0.003065 0.00301 84,237.00
      Apr 27 2024 0.003023 -0.00004 -1.31% 0.003063 0.003069 0.003003 21,631.00
      Apr 26 2024 0.003063 -0.00003 -0.97% 0.003093 0.003108 0.003044 46,844.00
      Apr 25 2024 0.003093 -0.00000200 -0.06% 0.003096 0.003128 0.003023 81,692.00

      Your Recent History

      COIN
      KAIGBP
      KardiaChain Token
      BIT
      UC22ZV
      Unicredit Bank
      BIT
      1MRKX
      Merck &
      ASE
      G090312H1E
      Hellenic Republic
      TSXV
      NQ
      Northquest Ltd.
      Delayed Upgrade Clock