KIZUNA GLOBAL TOKEN Historical Data - KGTEUR

Name Symbol Market Market Cap ($) Algorithm
KIZUNA GLOBAL TOKEN KGTEUR Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
  0.00000207 1.33% 0.000158 0.000237 0.001027
High Low Open Prev. Close 52 Week Range
0.000158 0.000155 0.000156 0.000156 0.000062 - 0.107253
Exchange Time Size Trade Price Currency
BITZ 20:52:54 876.00 0.000156 EUR
Price x Volume Volume Base Symbol Related Pairs
0.138404 876.00 KGT KGTUSD KGTGBP KGTBTC

KGTEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0001610.0002420.000146425,501.69-0.00000283-1.76%
1 Month0.0000660.0015520.000062480,805.760.000092138.92%
3 Months0.0019810.0025170.000062547,018.95-0.001823-92.02%
6 Months0.0230080.0347270.000062256,095.46-0.02285-99.31%
1 Year0.0334230.1072530.000062218,298.64-0.033265-99.53%
3 Years0.0334230.1072530.000062218,298.64-0.033265-99.53%
5 Years0.0334230.1072530.000062218,298.64-0.033265-99.53%

KGTEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2020 0.000156 0.00000400 2.64% 0.000151 0.000156 0.000151 876.00
Jan 25 2020 0.000152 -0.00000100 -0.65% 0.000153 0.000153 0.00015 876.00
Jan 24 2020 0.000153 0.00000088 0.58% 0.000156 0.000226 0.000149 991,377.00
Jan 23 2020 0.000152 -0.00000400 -2.56% 0.000156 0.000226 0.00015 991,377.00
Jan 22 2020 0.000156 -0.00000100 -0.63% 0.000158 0.000159 0.000155 1,752.00
Jan 21 2020 0.000158 0.00000200 1.28% 0.000156 0.000158 0.000152 876.00
Jan 20 2020 0.000156 -0.00000500 -3.11% 0.000161 0.000242 0.000146 991,377.00
Jan 19 2020 0.000161 -0.00000014 -0.09% 0.000161 0.000162 0.000159 0.00
Jan 18 2020 0.000161 0.00000025 0.16% 0.00016 0.000162 0.000159 876.00
Jan 17 2020 0.000161 0.00000400 2.55% 0.000157 0.000241 0.000156 992,833.00
Jan 16 2020 0.000157 -0.00000100 -0.63% 0.000158 0.000159 0.000154 2,912.00
Jan 15 2020 0.000158 -0.00000082 -0.52% 0.000159 0.000238 0.000153 991,377.00
Jan 14 2020 0.000159 0.000013 8.90% 0.000146 0.00016 0.000146 580.00
Jan 13 2020 0.000146 -0.00000089 -0.61% 0.000147 0.000217 0.000145 991,377.00
Jan 12 2020 0.000147 0.00000300 2.08% 0.000144 0.000287 0.000143 8,460.00
Jan 11 2020 0.000144 -0.00000200 -1.37% 0.000147 0.000294 0.000144 8,460.00
Jan 10 2020 0.000146 -0.000135 -47.93% 0.000282 0.000283 0.00014 8,460.00
Jan 09 2020 0.000282 -0.00000900 -3.10% 0.000289 0.000289 0.000279 7,880.00
Jan 08 2020 0.00029 -0.00000300 -1.02% 0.000293 0.000307 0.000223 88,257.00
Jan 07 2020 0.000294 0.000016 5.75% 0.000278 0.000295 0.00021 88,257.00
Jan 06 2020 0.000278 0.000015 5.70% 0.000264 0.000279 0.000066 999,257.00
Jan 05 2020 0.000263 0.000065 32.88% 0.000198 0.000268 0.000066 999,257.00
Jan 04 2020 0.000198 0.00000083 0.42% 0.000197 0.000262 0.000066 991,377.00
Jan 03 2020 0.000197 0.00001 5.36% 0.000186 0.000249 0.000062 991,377.00
Jan 02 2020 0.000187 0.000123 191.84% 0.000064 0.000256 0.000064 991,377.00
Jan 01 2020 0.000064 -0.00000004 -0.06% 0.000064 0.000256 0.000064 911,000.00
Dec 31 2019 0.000064 -0.00000047 -0.73% 0.000064 0.001552 0.000063 18,863.00
Dec 30 2019 0.000064 -0.00000200 -3.03% 0.000066 0.000264 0.000064 911,000.00
Dec 29 2019 0.000066 -0.00013 -66.25% 0.000196 0.000262 0.000065 1,522,784.00
Dec 28 2019 0.000196 0.00000200 1.03% 0.000194 0.000259 0.000194 611,784.00
Dec 27 2019 0.000194 -0.00000034 -0.17% 0.000195 0.000259 0.000191 611,784.00
See More Historical Prices »


Your Recent History
COIN
KGTEUR
KIZUNA GLO..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.