Register for streaming realtime charts, analysis tools, and prices.
KONOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00000432 | -0.00000002 | -0.46% | 0.00000434 | 0.00000448 | 0.00000429 | 566,140.00 |
| May 27 2024 | 0.00000434 | -0.00000029 | -6.26% | 0.00000458 | 0.00000459 | 0.00000420 | 856,566.00 |
| May 26 2024 | 0.00000463 | -0.00000020 | -4.14% | 0.00000483 | 0.00000486 | 0.00000454 | 578,126.00 |
| May 25 2024 | 0.00000483 | -0.00000006 | -1.23% | 0.00000489 | 0.00000495 | 0.00000474 | 571,248.00 |
| May 24 2024 | 0.00000489 | 0.00000037 | 8.19% | 0.00000452 | 0.00000490 | 0.00000445 | 566,718.00 |
| May 23 2024 | 0.00000452 | -0.00000014 | -3.00% | 0.00000466 | 0.00000484 | 0.00000444 | 567,534.00 |
| May 22 2024 | 0.00000466 | -0.00000026 | -5.28% | 0.00000492 | 0.00000495 | 0.00000453 | 392,779.00 |
| May 21 2024 | 0.00000492 | 0.00000012 | 2.50% | 0.00000480 | 0.00000503 | 0.00000471 | 457,226.00 |
| May 20 2024 | 0.00000480 | -0.00000071 | -12.89% | 0.00000551 | 0.00000553 | 0.00000475 | 567,871.00 |
| May 19 2024 | 0.00000551 | 0.00000016 | 2.99% | 0.00000534 | 0.00000560 | 0.00000534 | 582,539.00 |
| May 18 2024 | 0.00000535 | 0.00000015 | 2.88% | 0.00000520 | 0.00000568 | 0.00000516 | 564,801.00 |
| May 17 2024 | 0.00000520 | -0.00000039 | -6.98% | 0.00000559 | 0.00000564 | 0.00000513 | 637,076.00 |
| May 16 2024 | 0.00000559 | 0.00000010 | 1.82% | 0.00000549 | 0.00000578 | 0.00000535 | 383,137.00 |
| May 15 2024 | 0.00000549 | -0.00000010 | -1.79% | 0.00000559 | 0.00000563 | 0.00000541 | 583,568.00 |
| May 14 2024 | 0.00000559 | 0.00000024 | 4.49% | 0.00000535 | 0.00000562 | 0.00000535 | 599,746.00 |
| May 13 2024 | 0.00000535 | -0.00000002 | -0.37% | 0.00000539 | 0.00000551 | 0.00000517 | 496,217.00 |
| May 12 2024 | 0.00000537 | -0.00000039 | -6.77% | 0.00000578 | 0.00000580 | 0.00000537 | 617,370.00 |
| May 11 2024 | 0.00000576 | 0.00000006 | 1.05% | 0.00000570 | 0.00000585 | 0.00000563 | 557,701.00 |
| May 10 2024 | 0.00000570 | 0.00000033 | 6.15% | 0.00000535 | 0.00000589 | 0.00000535 | 598,534.00 |
| May 09 2024 | 0.00000537 | -0.00000031 | -5.46% | 0.00000567 | 0.00000567 | 0.00000533 | 616,710.00 |
| May 08 2024 | 0.00000568 | -0.00000015 | -2.57% | 0.00000583 | 0.00000599 | 0.00000555 | 584,108.00 |
| May 07 2024 | 0.00000583 | 0.00000016 | 2.82% | 0.00000567 | 0.00000587 | 0.00000546 | 594,714.00 |
| May 06 2024 | 0.00000567 | 0.00000032 | 5.98% | 0.00000534 | 0.00000602 | 0.00000528 | 484,416.00 |
| May 05 2024 | 0.00000535 | -0.00000012 | -2.19% | 0.00000547 | 0.00000558 | 0.00000523 | 614,501.00 |
| May 04 2024 | 0.00000547 | -0.00000047 | -7.91% | 0.00000594 | 0.00000599 | 0.00000546 | 571,662.00 |
| May 03 2024 | 0.00000594 | 0.00000010 | 1.71% | 0.00000584 | 0.00000624 | 0.00000569 | 596,502.00 |
| May 02 2024 | 0.00000584 | 0.00000058 | 11.03% | 0.00000526 | 0.00000620 | 0.00000524 | 648,802.00 |
| May 01 2024 | 0.00000526 | -0.00000008 | -1.50% | 0.00000531 | 0.00000551 | 0.00000505 | 643,868.00 |
| Apr 30 2024 | 0.00000534 | -0.00000001 | -0.19% | 0.00000535 | 0.00000567 | 0.00000488 | 613,200.00 |
| Apr 29 2024 | 0.00000535 | 0.00000003 | 0.56% | 0.00000509 | 0.00000560 | 0.00000463 | 724,300.00 |
| Apr 28 2024 | 0.00000532 | 0.00 | 0.00% | 0.00000532 | 0.00000533 | 0.00000508 | 609,942.00 |
| Apr 27 2024 | 0.00000532 | -0.00000027 | -4.83% | 0.00000559 | 0.00000565 | 0.00000522 | 607,820.00 |
| Apr 26 2024 | 0.00000559 | 0.00000007 | 1.27% | 0.00000552 | 0.00000610 | 0.00000522 | 607,697.00 |
| Apr 25 2024 | 0.00000552 | -0.00000017 | -2.99% | 0.00000569 | 0.00000569 | 0.00000537 | 601,972.00 |
| Apr 24 2024 | 0.00000569 | 0.00000009 | 1.61% | 0.00000560 | 0.00000600 | 0.00000556 | 557,323.00 |
| Apr 23 2024 | 0.00000560 | -0.00000008 | -1.41% | 0.00000568 | 0.00000584 | 0.00000558 | 548,155.00 |
| Apr 22 2024 | 0.00000568 | 0.00000011 | 1.97% | 0.00000552 | 0.00000609 | 0.00000538 | 527,498.00 |
| Apr 21 2024 | 0.00000557 | -0.00000009 | -1.59% | 0.00000566 | 0.00000598 | 0.00000463 | 283,361.00 |
| Apr 20 2024 | 0.00000566 | 0.00000041 | 7.81% | 0.00000525 | 0.00000573 | 0.00000511 | 568,540.00 |
| Apr 19 2024 | 0.00000525 | 0.00000012 | 2.34% | 0.00000513 | 0.00000537 | 0.00000492 | 665,909.00 |
| Apr 18 2024 | 0.00000513 | 0.00000005 | 0.98% | 0.00000508 | 0.00000515 | 0.00000496 | 665,151.00 |
| Apr 17 2024 | 0.00000508 | -0.00000001 | -0.20% | 0.00000509 | 0.00000530 | 0.00000504 | 659,823.00 |
| Apr 16 2024 | 0.00000509 | -0.00000013 | -2.49% | 0.00000522 | 0.00000530 | 0.00000481 | 657,423.00 |
| Apr 15 2024 | 0.00000522 | 0.00000028 | 5.67% | 0.00000497 | 0.00000534 | 0.00000479 | 756,573.00 |
| Apr 14 2024 | 0.00000494 | -0.00000014 | -2.76% | 0.00000508 | 0.00000541 | 0.00000481 | 649,147.00 |
| Apr 13 2024 | 0.00000508 | -0.00000047 | -8.47% | 0.00000555 | 0.00000569 | 0.00000448 | 515,536.00 |
| Apr 12 2024 | 0.00000555 | -0.00000020 | -3.48% | 0.00000575 | 0.00000580 | 0.00000525 | 453,638.00 |
| Apr 11 2024 | 0.00000575 | -0.00000030 | -4.96% | 0.00000605 | 0.00000607 | 0.00000563 | 477,026.00 |
| Apr 10 2024 | 0.00000605 | 0.00000013 | 2.20% | 0.00000592 | 0.00000613 | 0.00000565 | 474,048.00 |
| Apr 09 2024 | 0.00000592 | -0.00000001 | -0.17% | 0.00000593 | 0.00000614 | 0.00000570 | 461,723.00 |
| Apr 08 2024 | 0.00000593 | -0.00000009 | -1.50% | 0.00000595 | 0.00000604 | 0.00000561 | 422,577.00 |
| Apr 07 2024 | 0.00000602 | 0.00000013 | 2.21% | 0.00000589 | 0.00000626 | 0.00000574 | 526,656.00 |
| Apr 06 2024 | 0.00000589 | -0.00000015 | -2.48% | 0.00000611 | 0.00000613 | 0.00000583 | 519,928.00 |
| Apr 05 2024 | 0.00000604 | -0.00000028 | -4.43% | 0.00000632 | 0.00000666 | 0.00000591 | 487,541.00 |
| Apr 04 2024 | 0.00000632 | 0.00000041 | 6.94% | 0.00000593 | 0.00000635 | 0.00000579 | 386,184.00 |
| Apr 03 2024 | 0.00000591 | -0.00000013 | -2.15% | 0.00000608 | 0.00000617 | 0.00000578 | 491,543.00 |
| Apr 02 2024 | 0.00000604 | 0.00000022 | 3.78% | 0.00000580 | 0.00000686 | 0.00000578 | 419,280.00 |
| Apr 01 2024 | 0.00000582 | -0.00000020 | -3.32% | 0.00000603 | 0.00000611 | 0.00000568 | 402,542.00 |
| Mar 31 2024 | 0.00000602 | -0.00000038 | -5.94% | 0.00000640 | 0.00000643 | 0.00000570 | 447,215.00 |
| Mar 30 2024 | 0.00000640 | 0.00000024 | 3.90% | 0.00000617 | 0.00000657 | 0.00000609 | 458,499.00 |
| Mar 29 2024 | 0.00000616 | 0.00 | 0.00% | 0.00000616 | 0.00000649 | 0.00000595 | 515,962.00 |
| Mar 28 2024 | 0.00000616 | -0.00000015 | -2.38% | 0.00000631 | 0.00000645 | 0.00000570 | 596,256.00 |
| Mar 27 2024 | 0.00000631 | 0.00000043 | 7.31% | 0.00000588 | 0.00000649 | 0.00000588 | 677,193.00 |
| Mar 26 2024 | 0.00000588 | -0.00000200 | -26.04% | 0.00000768 | 0.00000786 | 0.00000568 | 607,496.00 |
| Mar 25 2024 | 0.00000768 | 0.00000019 | 2.54% | 0.00000753 | 0.00000811 | 0.00000732 | 614,614.00 |
| Mar 24 2024 | 0.00000749 | 0.00000041 | 5.79% | 0.00000708 | 0.00000755 | 0.00000701 | 627,343.00 |
| Mar 23 2024 | 0.00000708 | 0.00000047 | 7.11% | 0.00000661 | 0.00000727 | 0.00000658 | 681,565.00 |
| Mar 22 2024 | 0.00000661 | -0.00000018 | -2.65% | 0.00000678 | 0.00000681 | 0.00000637 | 655,461.00 |
| Mar 21 2024 | 0.00000679 | -0.00000011 | -1.59% | 0.00000690 | 0.00000701 | 0.00000636 | 692,915.00 |
| Mar 20 2024 | 0.00000690 | -0.00000034 | -4.70% | 0.00000724 | 0.00000743 | 0.00000651 | 704,593.00 |
| Mar 19 2024 | 0.00000724 | 0.00000023 | 3.28% | 0.00000701 | 0.00000732 | 0.00000657 | 694,855.00 |
| Mar 18 2024 | 0.00000701 | -0.00000012 | -1.68% | 0.00000711 | 0.00000746 | 0.00000684 | 536,465.00 |
| Mar 17 2024 | 0.00000713 | -0.00000015 | -2.06% | 0.00000728 | 0.00000754 | 0.00000676 | 611,271.00 |
| Mar 16 2024 | 0.00000728 | 0.00000025 | 3.56% | 0.00000703 | 0.00000753 | 0.00000679 | 592,102.00 |
| Mar 15 2024 | 0.00000703 | -0.00000009 | -1.26% | 0.00000693 | 0.00000789 | 0.00000660 | 622,834.00 |
| Mar 14 2024 | 0.00000712 | 0.00000062 | 9.54% | 0.00000648 | 0.00000722 | 0.00000635 | 620,889.00 |
| Mar 13 2024 | 0.00000650 | -0.00000039 | -5.66% | 0.00000680 | 0.00000694 | 0.00000645 | 592,930.00 |
| Mar 12 2024 | 0.00000689 | 0.00000034 | 5.19% | 0.00000660 | 0.00000698 | 0.00000632 | 629,248.00 |
| Mar 11 2024 | 0.00000655 | 0.00000041 | 6.68% | 0.00000612 | 0.00000680 | 0.00000587 | 697,863.00 |
| Mar 10 2024 | 0.00000614 | -0.00000001 | -0.16% | 0.00000615 | 0.00000635 | 0.00000591 | 680,939.00 |
| Mar 09 2024 | 0.00000615 | 0.00000014 | 2.33% | 0.00000601 | 0.00000626 | 0.00000585 | 697,152.00 |
| Mar 08 2024 | 0.00000601 | -0.00000001 | -0.17% | 0.00000602 | 0.00000618 | 0.00000576 | 717,986.00 |
| Mar 07 2024 | 0.00000602 | -0.00000049 | -7.53% | 0.00000651 | 0.00000655 | 0.00000598 | 691,356.00 |
| Mar 06 2024 | 0.00000651 | 0.00000014 | 2.20% | 0.00000637 | 0.00000685 | 0.00000610 | 677,651.00 |
| Mar 05 2024 | 0.00000637 | -0.00000082 | -11.40% | 0.00000719 | 0.00000745 | 0.00000607 | 555,382.00 |
| Mar 04 2024 | 0.00000719 | 0.00000024 | 3.45% | 0.00000691 | 0.00000762 | 0.00000685 | 550,767.00 |
| Mar 03 2024 | 0.00000695 | -0.00000002 | -0.29% | 0.00000697 | 0.00000731 | 0.00000678 | 665,126.00 |
| Mar 02 2024 | 0.00000697 | 0.00000006 | 0.87% | 0.00000691 | 0.00000714 | 0.00000668 | 649,376.00 |
| Mar 01 2024 | 0.00000691 | 0.00000045 | 6.97% | 0.00000646 | 0.00000694 | 0.00000636 | 632,868.00 |
| Feb 29 2024 | 0.00000646 | -0.00000014 | -2.12% | 0.00000660 | 0.00000717 | 0.00000641 | 672,091.00 |
