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
      19,020.00
      -1.07%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.975
      0.25%
      Bitcoin
      66,494.06
      0.87%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. KardiaChain Token (Cryptocurrency:KAIUSD)

      6. KardiaChain Token (Cryptocurrency:KAIUSD) Historical

      KAIUSD KardiaChain Token

      0.00266
      0.000023 (0.89%)
      21:03:28 - Realtime Data

      KAIUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.002638 -0.000065 -2.40% 0.002704 0.002709 0.002618 116,671.00
      Jul 22 2024 0.002703 -0.000013 -0.48% 0.002846 0.003769 0.002494 331,476.00
      Jul 21 2024 0.002716 0.000028 1.04% 0.002685 0.002732 0.002636 227,110.00
      Jul 20 2024 0.002688 0.000018 0.67% 0.00267 0.002705 0.001991 141,195.00
      Jul 19 2024 0.002671 0.000112 4.39% 0.002559 0.002698 0.002532 136,131.00
      Jul 18 2024 0.002558 -0.00000800 -0.31% 0.002563 0.002604 0.002529 68,933.00
      Jul 17 2024 0.002567 -0.000041 -1.57% 0.002604 0.002644 0.002556 150,635.00
      Jul 16 2024 0.002607 0.000017 0.66% 0.002594 0.002615 0.0025 106,983.00
      Jul 15 2024 0.00259 -0.000463 -15.16% 0.002846 0.003769 0.002494 302,782.00
      Jul 14 2024 0.003053 0.000684 28.87% 0.002369 0.003053 0.002369 251,832.00
      Jul 13 2024 0.002369 0.000054 2.33% 0.002316 0.002392 0.002312 110,666.00
      Jul 12 2024 0.002315 0.000021 0.92% 0.002294 0.002341 0.002263 37,756.00
      Jul 11 2024 0.002294 -0.000016 -0.69% 0.002305 0.002374 0.002284 476,335.00
      Jul 10 2024 0.00231 -0.000592 -20.40% 0.002897 0.00297 0.002297 198,520.00
      Jul 09 2024 0.002902 0.000069 2.44% 0.002835 0.002912 0.002815 39,174.00
      Jul 08 2024 0.002833 0.00004 1.43% 0.002846 0.002906 0.002268 145,608.00
      Jul 07 2024 0.002793 -0.000115 -3.95% 0.002907 0.002919 0.002281 153,350.00
      Jul 06 2024 0.002908 0.000074 2.61% 0.002829 0.002924 0.002803 62,910.00
      Jul 05 2024 0.002834 -0.000027 -0.94% 0.002846 0.002872 0.002685 129,599.00
      Jul 04 2024 0.002861 -0.000149 -4.95% 0.003008 0.003546 0.002838 146,701.00
      Jul 03 2024 0.00301 -0.00009 -2.90% 0.003104 0.00311 0.002967 134,978.00
      Jul 02 2024 0.0031 -0.00004 -1.27% 0.003144 0.00316 0.003087 93,777.00
      Jul 01 2024 0.00314 0.00000400 0.13% 0.002433 0.003815 0.002422 97,933.00
      Jun 30 2024 0.003136 0.000094 3.09% 0.003045 0.003146 0.003032 76,348.00
      Jun 29 2024 0.003042 0.000026 0.86% 0.003016 0.003056 0.003015 115,950.00
      Jun 28 2024 0.003016 0.000555 22.53% 0.002464 0.003092 0.002458 229,460.00
      Jun 27 2024 0.002462 0.000031 1.28% 0.002433 0.002491 0.002422 62,901.00
      Jun 26 2024 0.002431 -0.000657 -21.28% 0.003324 0.003326 0.002427 207,688.00
      Jun 25 2024 0.003088 0.000072 2.39% 0.003013 0.00312 0.003012 95,553.00
      Jun 24 2024 0.003015 -0.000151 -4.77% 0.003158 0.003165 0.002438 117,182.00
      Jun 23 2024 0.003167 -0.000045 -1.40% 0.003212 0.003224 0.003163 57,563.00
      Jun 22 2024 0.003212 0.00000900 0.28% 0.003207 0.003224 0.003196 49,925.00
      Jun 21 2024 0.003203 0.000607 23.40% 0.002595 0.003235 0.002573 22,107.00
      Jun 20 2024 0.002595 0.00000100 0.04% 0.002599 0.002658 0.002581 26,292.00
      Jun 19 2024 0.002594 -0.00000800 -0.31% 0.002606 0.002628 0.002588 53,312.00
      Jun 18 2024 0.002602 -0.00072 -21.68% 0.003324 0.003326 0.002561 88,012.00
      Jun 17 2024 0.003321 -0.000011 -0.33% 0.0033 0.003363 0.003257 102,768.00
      Jun 16 2024 0.003332 0.000023 0.70% 0.003309 0.003345 0.0033 16,738.00
      Jun 15 2024 0.003309 0.00000800 0.24% 0.0033 0.00332 0.003291 29,561.00
      Jun 14 2024 0.003301 -0.000038 -1.14% 0.003342 0.003366 0.003251 37,966.00
      Jun 13 2024 0.00334 -0.000072 -2.11% 0.003412 0.003419 0.003311 39,821.00
      Jun 12 2024 0.003412 0.000043 1.28% 0.003366 0.003499 0.003345 62,151.00
      Jun 11 2024 0.003369 -0.000105 -3.02% 0.003477 0.003477 0.003308 46,766.00
      Jun 10 2024 0.003474 -0.00000900 -0.26% 0.004063 0.004097 0.003407 90,122.00
      Jun 09 2024 0.003483 0.000016 0.46% 0.003464 0.003492 0.003458 29,361.00
      Jun 08 2024 0.003466 -0.00000037 -0.01% 0.003464 0.003476 0.00346 12,651.00
      Jun 07 2024 0.003467 -0.000072 -2.03% 0.003538 0.003596 0.003426 98,201.00
      Jun 06 2024 0.003539 -0.000016 -0.45% 0.003558 0.003582 0.00351 59,503.00
      Jun 05 2024 0.003555 0.000027 0.77% 0.004063 0.004257 0.003407 151,321.00
      Jun 04 2024 0.003528 0.000089 2.59% 0.00344 0.003552 0.003428 89,344.00
      Jun 03 2024 0.003439 0.00005 1.48% 0.004063 0.004097 0.003407 51,166.00
      Jun 02 2024 0.00339 -0.000672 -16.54% 0.004063 0.004094 0.003368 29,520.00
      Jun 01 2024 0.004062 0.000014 0.35% 0.00405 0.004069 0.003376 21,765.00
      May 31 2024 0.004048 0.000631 18.45% 0.003418 0.004074 0.003343 22,579.00
      May 30 2024 0.003417 0.000037 1.09% 0.003379 0.003476 0.003356 36,104.00
      May 29 2024 0.00338 -0.000722 -17.60% 0.004099 0.004131 0.003355 102,178.00
      May 28 2024 0.004102 -0.000058 -1.39% 0.004164 0.004169 0.004034 83,921.00
      May 27 2024 0.00416 0.00005 1.22% 0.004403 0.004416 0.003496 123,748.00
      May 26 2024 0.004109 0.000648 18.71% 0.004156 0.004168 0.004094 68,148.00
      May 25 2024 0.003462 -0.000653 -15.87% 0.004112 0.004173 0.003453 22,678.00
      May 24 2024 0.004114 0.000042 1.03% 0.004075 0.004152 0.003441 159,255.00
      May 23 2024 0.004072 -0.000074 -1.78% 0.004146 0.004201 0.003991 36,525.00
      May 22 2024 0.004147 -0.000063 -1.50% 0.004208 0.004236 0.004139 15,475.00
      May 21 2024 0.00421 -0.000073 -1.70% 0.004287 0.00431 0.004154 36,197.00
      May 20 2024 0.004283 0.000309 7.78% 0.004403 0.004416 0.00397 109,963.00
      May 19 2024 0.003974 -0.000047 -1.17% 0.004016 0.00406 0.003958 90,884.00
      May 18 2024 0.004021 -0.000666 -14.21% 0.004688 0.004691 0.004 197,660.00
      May 17 2024 0.004687 0.000118 2.57% 0.004571 0.004722 0.003951 160,149.00
      May 16 2024 0.004569 -0.000074 -1.59% 0.004638 0.004669 0.004522 283,962.00
      May 15 2024 0.004643 0.000333 7.74% 0.004308 0.004649 0.004293 187,774.00
      May 14 2024 0.00431 -0.000092 -2.09% 0.004403 0.004416 0.004278 48,770.00
      May 13 2024 0.004402 0.000098 2.28% 0.003547 0.00502 0.00353 138,483.00
      May 12 2024 0.004303 0.000048 1.13% 0.00426 0.004326 0.004243 46,991.00
      May 11 2024 0.004255 -0.00001 -0.23% 0.004258 0.004301 0.004235 24,236.00
      May 10 2024 0.004265 0.000484 12.79% 0.003775 0.004283 0.003625 69,660.00
      May 09 2024 0.003781 0.000112 3.05% 0.003671 0.003803 0.003639 32,718.00
      May 08 2024 0.00367 -0.000079 -2.11% 0.00374 0.003781 0.003653 26,041.00
      May 07 2024 0.003749 -0.000042 -1.11% 0.00379 0.004442 0.003736 78,426.00
      May 06 2024 0.003791 -0.000049 -1.28% 0.003547 0.004444 0.00353 104,118.00
      May 05 2024 0.00384 0.00000800 0.21% 0.003834 0.003874 0.003778 101,318.00
      May 04 2024 0.003833 0.000057 1.51% 0.003773 0.00451 0.003755 241,793.00
      May 03 2024 0.003776 0.000227 6.39% 0.003547 0.0038 0.00353 99,572.00
      May 02 2024 0.003549 0.000043 1.23% 0.003494 0.003577 0.003414 82,210.00
      May 01 2024 0.003507 -0.000144 -3.94% 0.003638 0.003641 0.003391 187,295.00
      Apr 30 2024 0.003651 -0.000179 -4.67% 0.00383 0.004516 0.003546 258,959.00
      Apr 29 2024 0.00383 0.00005 1.32% 0.003896 0.004468 0.003709 187,639.00
      Apr 28 2024 0.00378 -0.000028 -0.74% 0.003805 0.003856 0.003766 84,237.00
      Apr 27 2024 0.003808 -0.00002 -0.52% 0.003825 0.003834 0.00375 21,631.00
      Apr 26 2024 0.003828 -0.000041 -1.06% 0.003869 0.003886 0.003801 46,844.00
      Apr 25 2024 0.003869 0.000017 0.44% 0.003856 0.003916 0.003768 81,692.00

      Your Recent History

      COIN
      KAIUSD
      KardiaChain Token
      NYSE
      MADE
      iShares Trust
      NASDAQ
      CYTR
      Cytrx
      Delayed Upgrade Clock