ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,708.17
      0.34%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Konnect (Huobi.pro:KCTUSDT)

      6. Konnect (Huobi.pro:KCTUSDT) Historical

      KCTUSDT Konnect

      0.003569
      0.000204 (6.06%)
      14:13:44 - Realtime Data

      KCTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.003365 -0.000599 -15.11% 0.003443 0.003461 0.003305 1,622,058.00
      May 30 2024 0.003964 0.00 0.00% 0.003964 0.003964 0.003964 0.00
      May 29 2024 0.003964 0.00 0.00% 0.003964 0.003964 0.003964 0.00
      May 28 2024 0.003964 0.000103 2.67% 0.003853 0.003964 0.00381 4,512,658.00
      May 27 2024 0.003861 -0.000069 -1.76% 0.003921 0.003987 0.003812 3,691,204.00
      May 26 2024 0.00393 0.000017 0.43% 0.003948 0.004005 0.003841 5,016,520.00
      May 25 2024 0.003913 0.0001 2.62% 0.00381 0.003997 0.003762 5,359,129.00
      May 24 2024 0.003813 0.00000600 0.16% 0.003834 0.003864 0.003764 6,591,871.00
      May 23 2024 0.003807 -0.000141 -3.57% 0.00395 0.003977 0.003807 1,749,556.00
      May 22 2024 0.003948 0.000106 2.76% 0.003823 0.003977 0.003775 3,175,503.00
      May 21 2024 0.003842 -0.00014 -3.52% 0.003976 0.003978 0.003721 431,759.00
      May 20 2024 0.003982 0.000332 9.10% 0.003679 0.003982 0.003675 275,949.00
      May 19 2024 0.00365 -0.000182 -4.75% 0.003828 0.003828 0.003539 439,822.00
      May 18 2024 0.003832 0.00 0.00% 0.003832 0.003879 0.003763 259,838.00
      May 17 2024 0.003832 -0.000038 -0.98% 0.003802 0.003944 0.00372 256,962.00
      May 16 2024 0.00387 0.000113 3.01% 0.003757 0.003951 0.00355 312,785.00
      May 15 2024 0.003757 -0.000077 -2.01% 0.003799 0.003869 0.003648 260,097.00
      May 14 2024 0.003834 0.000505 15.17% 0.003396 0.00387 0.003277 457,336.00
      May 13 2024 0.003329 -0.000911 -21.49% 0.004066 0.00407 0.003329 88,032.00
      May 12 2024 0.00424 0.00 0.00% 0.00424 0.00424 0.00424 0.00
      May 11 2024 0.00424 0.000047 1.12% 0.004199 0.004258 0.004029 465,534.00
      May 10 2024 0.004193 0.00054 14.78% 0.003722 0.004193 0.003636 462,107.00
      May 09 2024 0.003653 -0.000077 -2.06% 0.003707 0.003808 0.003576 316,031.00
      May 08 2024 0.00373 -0.000044 -1.17% 0.003966 0.003999 0.003699 541,899.00
      May 07 2024 0.003774 0.00 0.00% 0.003774 0.003774 0.003774 0.00
      May 06 2024 0.003774 -0.000184 -4.65% 0.003833 0.003908 0.003765 207,239.00
      May 05 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
      May 04 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
      May 03 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
      May 02 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
      May 01 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
      Apr 30 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
      Apr 29 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
      Apr 28 2024 0.003958 -0.000938 -19.16% 0.004112 0.004169 0.003861 1,693,260.00
      Apr 27 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
      Apr 26 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
      Apr 25 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
      Apr 24 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
      Apr 23 2024 0.004896 0.000069 1.43% 0.004827 0.004998 0.004605 682,762.00
      Apr 22 2024 0.004827 -0.000313 -6.09% 0.005033 0.005091 0.004611 840,692.00
      Apr 21 2024 0.00514 0.00 0.00% 0.00514 0.00514 0.00514 0.00
      Apr 20 2024 0.00514 0.00 0.00% 0.00514 0.00514 0.00514 0.00
      Apr 19 2024 0.00514 0.000188 3.80% 0.004903 0.006336 0.004777 754,985.00
      Apr 18 2024 0.004952 -0.000153 -3.00% 0.00481 0.005009 0.004585 2,616,169.00
      Apr 17 2024 0.005105 0.00 0.00% 0.005105 0.005105 0.005105 0.00
      Apr 16 2024 0.005105 0.00 0.00% 0.005105 0.005105 0.005105 0.00
      Apr 15 2024 0.005105 0.00 0.00% 0.005105 0.005105 0.005105 0.00
      Apr 14 2024 0.005105 -0.001408 -21.62% 0.005213 0.005323 0.004903 4,127,969.00
      Apr 13 2024 0.006513 0.00 0.00% 0.006513 0.006513 0.006513 0.00
      Apr 12 2024 0.006513 0.00 0.00% 0.006513 0.006513 0.006513 0.00
      Apr 11 2024 0.006513 0.00 0.00% 0.006513 0.006513 0.006513 0.00
      Apr 10 2024 0.006513 0.000019 0.29% 0.006432 0.006533 0.006078 4,004,868.00
      Apr 09 2024 0.006494 0.00 0.00% 0.006494 0.006494 0.006494 0.00
      Apr 08 2024 0.006494 0.00092 16.51% 0.005668 0.00796 0.00536 5,682,120.00
      Apr 07 2024 0.005574 -0.000592 -9.60% 0.006166 0.006365 0.005511 3,189,914.00
      Apr 06 2024 0.006166 -0.000306 -4.73% 0.006503 0.006774 0.006002 5,730,008.00
      Apr 05 2024 0.006472 -0.00009 -1.37% 0.006516 0.00714 0.006001 5,432,166.00
      Apr 04 2024 0.006562 0.000181 2.84% 0.006388 0.006786 0.006261 3,694,070.00
      Apr 03 2024 0.006381 -0.000953 -12.99% 0.007267 0.007331 0.006213 3,213,102.00
      Apr 02 2024 0.007334 0.002545 53.14% 0.005315 0.007813 0.005279 681,458.00
      Apr 01 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
      Mar 31 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
      Mar 30 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
      Mar 29 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
      Mar 28 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
      Mar 27 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
      Mar 26 2024 0.004789 -0.000568 -10.60% 0.005588 0.00571 0.00447 608,384.00
      Mar 25 2024 0.005357 0.00 0.00% 0.005357 0.005357 0.005357 0.00
      Mar 24 2024 0.005357 0.00 0.00% 0.005357 0.005357 0.005357 0.00
      Mar 23 2024 0.005357 -0.000109 -1.99% 0.00539 0.005737 0.004745 5,035,285.00
      Mar 22 2024 0.005466 -0.00181 -24.88% 0.005465 0.00694 0.005144 9,734,142.00
      Mar 21 2024 0.007276 0.00185 34.10% 0.005421 0.007379 0.005354 2,880,704.00
      Mar 20 2024 0.005426 -0.000903 -14.27% 0.006329 0.006677 0.005256 6,946,637.00
      Mar 19 2024 0.006329 -0.000341 -5.11% 0.006764 0.007376 0.005906 7,787,214.00
      Mar 18 2024 0.00667 -0.000556 -7.69% 0.007176 0.007326 0.006523 5,952,844.00
      Mar 17 2024 0.007226 0.000275 3.96% 0.006857 0.007361 0.006552 6,209,872.00
      Mar 16 2024 0.006951 -0.000177 -2.48% 0.007128 0.00732 0.006599 8,059,827.00
      Mar 15 2024 0.007128 -0.000647 -8.32% 0.0078 0.007982 0.006916 5,816,175.00
      Mar 14 2024 0.007775 -0.000183 -2.30% 0.008049 0.008192 0.007226 6,721,856.00
      Mar 13 2024 0.007958 0.000314 4.11% 0.007645 0.008239 0.007517 402,858.00
      Mar 12 2024 0.007644 -0.000297 -3.74% 0.007934 0.007934 0.007602 568,834.00
      Mar 11 2024 0.007941 -0.00000100 -0.01% 0.00793 0.008188 0.007677 387,643.00
      Mar 10 2024 0.007942 -0.00021 -2.58% 0.00824 0.00825 0.007927 340,318.00
      Mar 09 2024 0.008152 0.00 0.00% 0.008152 0.008152 0.008152 0.00
      Mar 08 2024 0.008152 0.00 0.00% 0.008152 0.008152 0.008152 0.00
      Mar 07 2024 0.008152 0.000233 2.94% 0.007913 0.008975 0.007913 482,042.00
      Mar 06 2024 0.007919 -0.000273 -3.33% 0.00819 0.008423 0.007878 188,210.00
      Mar 05 2024 0.008192 -0.000216 -2.57% 0.008133 0.008762 0.007953 960,676.00
      Mar 04 2024 0.008408 -0.000251 -2.90% 0.008664 0.00878 0.007936 3,690,434.00
      Mar 03 2024 0.008659 0.000981 12.78% 0.007676 0.0089 0.007084 3,870,527.00
      Mar 02 2024 0.007678 -0.000774 -9.16% 0.008455 0.009098 0.007427 5,177,710.00

      Your Recent History

      HUOB
      KCTUSDT
      Konnect
      LSE
      SJ50
      Barclays 26
      Delayed Upgrade Clock