ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.00
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      62,576.67
      -1.82%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Katalyo Token (Cryptocurrency:KTLYOUSD)

      6. Katalyo Token (Cryptocurrency:KTLYOUSD) Historical

      KTLYOUSD Katalyo Token

      0.042304
      -0.000537 (-1.25%)
      20:02:19 - Realtime Data

      KTLYOUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 26 2024 0.042828 -0.000395 -0.91% 0.043195 0.043341 0.042491 0.00
      Apr 25 2024 0.043223 0.000306 0.71% 0.042981 0.043661 0.042062 0.00
      Apr 24 2024 0.042917 -0.001153 -2.62% 0.044115 0.045067 0.042495 0.00
      Apr 23 2024 0.044069 0.000246 0.56% 0.043805 0.044668 0.04319 0.00
      Apr 22 2024 0.043823 0.00073 1.69% 0.050627 0.050986 0.043407 0.00
      Apr 21 2024 0.043093 -0.000053 -0.12% 0.043119 0.043759 0.042709 0.00
      Apr 20 2024 0.043146 0.00114 2.71% 0.041823 0.043417 0.04136 0.00
      Apr 19 2024 0.042006 0.00002 0.05% 0.041914 0.042757 0.039306 0.00
      Apr 18 2024 0.041986 0.001155 2.83% 0.040926 0.042362 0.040485 0.00
      Apr 17 2024 0.040832 -0.001405 -3.33% 0.042206 0.042707 0.040062 0.00
      Apr 16 2024 0.042237 -0.000226 -0.53% 0.042396 0.042772 0.041069 0.00
      Apr 15 2024 0.042462 -0.000816 -1.89% 0.050627 0.050986 0.041584 0.00
      Apr 14 2024 0.043278 0.001819 4.39% 0.04118 0.043417 0.039903 0.00
      Apr 13 2024 0.041459 -0.002944 -6.63% 0.044198 0.045167 0.039551 0.00
      Apr 12 2024 0.044402 -0.003612 -7.52% 0.047966 0.048635 0.04287 0.00
      Apr 11 2024 0.048014 -0.000449 -0.93% 0.048408 0.049503 0.047601 0.00
      Apr 10 2024 0.048464 0.000423 0.88% 0.04799 0.048697 0.046785 0.00
      Apr 09 2024 0.048041 -0.002532 -5.01% 0.050627 0.050986 0.047405 0.00
      Apr 08 2024 0.050573 0.003272 6.92% 0.043513 0.050984 0.043375 0.00
      Apr 07 2024 0.047302 0.001268 2.76% 0.045926 0.047338 0.045814 0.00
      Apr 06 2024 0.046034 0.000509 1.12% 0.045367 0.046465 0.045358 0.00
      Apr 05 2024 0.045524 -0.000032 -0.07% 0.045595 0.045812 0.044102 0.00
      Apr 04 2024 0.045557 0.000131 0.29% 0.045247 0.047142 0.044566 0.00
      Apr 03 2024 0.045426 0.000554 1.23% 0.044994 0.046098 0.043935 0.00
      Apr 02 2024 0.044872 -0.003245 -6.74% 0.048001 0.048001 0.044073 0.00
      Apr 01 2024 0.048117 -0.001749 -3.51% 0.043513 0.048858 0.043375 0.00
      Mar 31 2024 0.049866 0.001842 3.83% 0.048028 0.050014 0.048028 0.00
      Mar 30 2024 0.048024 -0.000107 -0.22% 0.048071 0.048818 0.047777 0.00
      Mar 29 2024 0.048131 -0.000663 -1.36% 0.048766 0.049034 0.047558 0.00
      Mar 28 2024 0.048794 0.000962 2.01% 0.047917 0.049439 0.04747 0.00
      Mar 27 2024 0.047832 -0.001266 -2.58% 0.04911 0.050175 0.047408 0.00
      Mar 26 2024 0.049099 0.000075 0.15% 0.049045 0.050317 0.048586 0.00
      Mar 25 2024 0.049023 0.001712 3.62% 0.043513 0.049956 0.043375 0.00
      Mar 24 2024 0.047311 0.00139 3.03% 0.045811 0.047516 0.045213 0.00
      Mar 23 2024 0.045921 0.000507 1.12% 0.045575 0.046842 0.044798 0.00
      Mar 22 2024 0.045414 -0.002397 -5.01% 0.047859 0.048468 0.044581 0.00
      Mar 21 2024 0.047811 -0.000341 -0.71% 0.048012 0.049069 0.046704 0.00
      Mar 20 2024 0.048152 0.004711 10.84% 0.043252 0.048368 0.04196 0.00
      Mar 19 2024 0.043441 -0.004811 -9.97% 0.048169 0.048405 0.043192 0.00
      Mar 18 2024 0.048252 -0.001496 -3.01% 0.043513 0.04982 0.043375 0.00
      Mar 17 2024 0.049748 0.001559 3.24% 0.048589 0.050324 0.046867 0.00
      Mar 16 2024 0.048189 -0.00303 -5.92% 0.051294 0.051717 0.047672 0.00
      Mar 15 2024 0.051219 -0.00196 -3.69% 0.043513 0.051997 0.043375 0.00
      Mar 14 2024 0.053178 -0.001672 -3.05% 0.054792 0.054905 0.050963 0.00
      Mar 13 2024 0.054851 0.000454 0.83% 0.054443 0.055841 0.053965 0.00
      Mar 12 2024 0.054397 -0.001319 -2.37% 0.055767 0.056025 0.052751 0.00
      Mar 11 2024 0.055716 0.002526 4.75% 0.043513 0.055991 0.043375 0.00
      Mar 10 2024 0.05319 -0.000442 -0.82% 0.05354 0.054324 0.05209 0.00
      Mar 09 2024 0.053632 0.000336 0.63% 0.053284 0.054081 0.053142 0.00
      Mar 08 2024 0.053296 0.000402 0.76% 0.053045 0.054757 0.052437 0.00
      Mar 07 2024 0.052894 0.000696 1.33% 0.052344 0.053929 0.05123 0.00
      Mar 06 2024 0.052198 0.003632 7.48% 0.048734 0.053392 0.047996 0.00
      Mar 05 2024 0.048566 -0.001152 -2.32% 0.049747 0.052313 0.044413 0.00
      Mar 04 2024 0.049718 0.002032 4.26% 0.043513 0.049862 0.043375 0.00
      Mar 03 2024 0.047686 0.000837 1.79% 0.04683 0.047807 0.046173 0.00
      Mar 02 2024 0.046849 -0.000149 -0.32% 0.046986 0.047365 0.046563 0.00
      Mar 01 2024 0.046998 0.001061 2.31% 0.045763 0.047228 0.045763 0.00
      Feb 29 2024 0.045937 -0.000187 -0.41% 0.046482 0.048196 0.045302 0.00
      Feb 28 2024 0.046124 0.00175 3.94% 0.044421 0.047724 0.044256 0.00
      Feb 27 2024 0.044374 0.000887 2.04% 0.043513 0.045021 0.043375 0.00
      Feb 26 2024 0.043487 0.000864 2.03% 0.030327 0.043779 0.030057 0.00
      Feb 25 2024 0.042623 0.001682 4.11% 0.040975 0.042647 0.040873 0.00
      Feb 24 2024 0.040941 0.000906 2.26% 0.040003 0.041115 0.039799 0.00
      Feb 23 2024 0.040035 -0.000626 -1.54% 0.040639 0.04095 0.0398 0.00
      Feb 22 2024 0.040661 -0.000105 -0.26% 0.040525 0.041471 0.039815 0.00
      Feb 21 2024 0.040766 -0.000509 -1.23% 0.041212 0.041312 0.03942 0.00
      Feb 20 2024 0.041276 0.000937 2.32% 0.040333 0.041518 0.039402 0.00
      Feb 19 2024 0.040339 0.001003 2.55% 0.030327 0.040841 0.030057 0.00
      Feb 18 2024 0.039335 0.001166 3.05% 0.038146 0.039642 0.037881 0.00
      Feb 17 2024 0.038169 -0.000306 -0.80% 0.03837 0.038388 0.037294 0.00
      Feb 16 2024 0.038475 -0.00022 -0.57% 0.038705 0.039143 0.037816 0.00
      Feb 15 2024 0.038695 0.000563 1.48% 0.038024 0.039241 0.037858 0.00
      Feb 14 2024 0.038133 0.001991 5.51% 0.036112 0.038154 0.035877 0.00
      Feb 13 2024 0.036141 -0.00021 -0.58% 0.036558 0.036776 0.035468 0.00
      Feb 12 2024 0.036351 0.002064 6.02% 0.030327 0.036456 0.030057 0.00
      Feb 11 2024 0.034287 0.000066 0.19% 0.034193 0.034749 0.034154 0.00
      Feb 10 2024 0.034221 0.000164 0.48% 0.034123 0.034453 0.033892 0.00
      Feb 09 2024 0.034057 0.000895 2.70% 0.033153 0.034542 0.033122 0.00
      Feb 08 2024 0.033162 -0.00004 -0.12% 0.033212 0.033682 0.033075 0.00
      Feb 07 2024 0.033202 0.000687 2.11% 0.03252 0.033458 0.032211 0.00
      Feb 06 2024 0.032515 0.001044 3.32% 0.031443 0.032717 0.031442 0.00
      Feb 05 2024 0.031471 0.000118 0.38% 0.030327 0.031923 0.030057 0.00
      Feb 04 2024 0.031353 -0.000048 -0.15% 0.031429 0.031605 0.031054 0.00
      Feb 03 2024 0.031401 -0.000181 -0.57% 0.031578 0.031876 0.031384 0.00
      Feb 02 2024 0.031581 0.000072 0.23% 0.031497 0.0318 0.031255 0.00
      Feb 01 2024 0.03151 0.000219 0.70% 0.031285 0.031622 0.030711 0.00
      Jan 31 2024 0.03129 -0.000779 -2.43% 0.032133 0.03216 0.031039 0.00
      Jan 30 2024 0.032069 0.000375 1.18% 0.031655 0.032677 0.031463 0.00
      Jan 29 2024 0.031694 0.00077 2.49% 0.030327 0.031747 0.030057 0.00
      Jan 28 2024 0.030924 -0.00012 -0.39% 0.031023 0.031564 0.030712 0.00
      Jan 27 2024 0.031043 0.00000500 0.02% 0.031065 0.031209 0.03084 0.00

      Your Recent History

      COIN
      KTLYOUSD
      Katalyo Token
      Delayed Upgrade Clock