Register for real-time alerts, custom portfolio, and market movers
KDABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00001194 | -0.00000008 | -0.67% | 0.00001203 | 0.00001214 | 0.00001179 | 2,716.00 |
| Jun 01 2024 | 0.00001202 | -0.00000003 | -0.25% | 0.00001204 | 0.00001210 | 0.00001196 | 612.00 |
| May 31 2024 | 0.00001205 | -0.00000008 | -0.66% | 0.00001206 | 0.00001218 | 0.00001200 | 494.00 |
| May 30 2024 | 0.00001213 | -0.00000006 | -0.49% | 0.00001228 | 0.00001245 | 0.00001201 | 11,447.00 |
| May 29 2024 | 0.00001219 | 0.00000001 | 0.08% | 0.00001211 | 0.00001252 | 0.00001210 | 4,656.00 |
| May 28 2024 | 0.00001218 | -0.00000006 | -0.49% | 0.00001221 | 0.00001233 | 0.00001202 | 12,383.00 |
| May 27 2024 | 0.00001224 | 0.00000013 | 1.07% | 0.00001204 | 0.00001237 | 0.00001200 | 11,429.00 |
| May 26 2024 | 0.00001211 | 0.00000003 | 0.25% | 0.00001208 | 0.00001212 | 0.00001184 | 1,993.00 |
| May 25 2024 | 0.00001208 | -0.00000002 | -0.17% | 0.00001220 | 0.00001234 | 0.00001198 | 3,552.00 |
| May 24 2024 | 0.00001210 | -0.00000042 | -3.35% | 0.00001246 | 0.00001254 | 0.00001194 | 8,645.00 |
| May 23 2024 | 0.00001252 | 0.00000005 | 0.40% | 0.00001250 | 0.00001285 | 0.00001209 | 3,905.00 |
| May 22 2024 | 0.00001247 | 0.00000021 | 1.71% | 0.00001228 | 0.00001314 | 0.00001228 | 10,202.00 |
| May 21 2024 | 0.00001226 | 0.00000043 | 3.63% | 0.00001181 | 0.00001239 | 0.00001162 | 2,688.00 |
| May 20 2024 | 0.00001183 | -0.00000001 | -0.08% | 0.00001179 | 0.00001221 | 0.00001166 | 4,415.00 |
| May 19 2024 | 0.00001184 | -0.00000053 | -4.28% | 0.00001225 | 0.00001230 | 0.00001179 | 991.00 |
| May 18 2024 | 0.00001237 | 0.00000015 | 1.23% | 0.00001215 | 0.00001239 | 0.00001207 | 1,171.00 |
| May 17 2024 | 0.00001222 | 0.00000001 | 0.08% | 0.00001227 | 0.00001251 | 0.00001214 | 4,156.00 |
| May 16 2024 | 0.00001221 | -0.00000033 | -2.63% | 0.00001250 | 0.00001256 | 0.00001205 | 325.00 |
| May 15 2024 | 0.00001254 | -0.00000004 | -0.32% | 0.00001261 | 0.00001291 | 0.00001250 | 5,447.00 |
| May 14 2024 | 0.00001258 | 0.00000008 | 0.64% | 0.00001250 | 0.00001292 | 0.00001250 | 1,514.00 |
| May 13 2024 | 0.00001250 | -0.00000026 | -2.04% | 0.00001278 | 0.00001329 | 0.00001240 | 5,507.00 |
| May 12 2024 | 0.00001276 | -0.00000032 | -2.45% | 0.00001321 | 0.00001333 | 0.00001276 | 1,400.00 |
| May 11 2024 | 0.00001308 | -0.00000011 | -0.83% | 0.00001325 | 0.00001349 | 0.00001308 | 964.00 |
| May 10 2024 | 0.00001319 | 0.00000007 | 0.53% | 0.00001321 | 0.00001340 | 0.00001287 | 16,850.00 |
| May 09 2024 | 0.00001312 | 0.00000001 | 0.08% | 0.00001332 | 0.00001353 | 0.00001307 | 1,273.00 |
| May 08 2024 | 0.00001311 | -0.00000012 | -0.91% | 0.00001323 | 0.00001347 | 0.00001293 | 3,405.00 |
| May 07 2024 | 0.00001323 | -0.00000042 | -3.08% | 0.00001367 | 0.00001384 | 0.00001323 | 3,280.00 |
| May 06 2024 | 0.00001365 | -0.00000064 | -4.48% | 0.00001422 | 0.00001444 | 0.00001354 | 5,061.00 |
| May 05 2024 | 0.00001429 | 0.00000003 | 0.21% | 0.00001423 | 0.00001451 | 0.00001396 | 2,329.00 |
| May 04 2024 | 0.00001426 | -0.00000037 | -2.53% | 0.00001451 | 0.00001469 | 0.00001410 | 3,010.00 |
| May 03 2024 | 0.00001463 | -0.00000012 | -0.81% | 0.00001468 | 0.00001493 | 0.00001433 | 5,004.00 |
| May 02 2024 | 0.00001475 | 0.00000030 | 2.08% | 0.00001452 | 0.00001504 | 0.00001423 | 12,734.00 |
| May 01 2024 | 0.00001445 | 0.00000069 | 5.01% | 0.00001386 | 0.00001460 | 0.00001376 | 21,723.00 |
| Apr 30 2024 | 0.00001376 | -0.00000042 | -2.96% | 0.00001421 | 0.00001431 | 0.00001317 | 10,118.00 |
| Apr 29 2024 | 0.00001418 | 0.00000004 | 0.28% | 0.00001410 | 0.00001461 | 0.00001396 | 10,009.00 |
| Apr 28 2024 | 0.00001414 | -0.00000049 | -3.35% | 0.00001455 | 0.00001464 | 0.00001398 | 1,905.00 |
| Apr 27 2024 | 0.00001463 | 0.00000058 | 4.13% | 0.00001406 | 0.00001463 | 0.00001263 | 17,241.00 |
| Apr 26 2024 | 0.00001405 | -0.00000034 | -2.36% | 0.00001432 | 0.00001432 | 0.00001382 | 10,627.00 |
| Apr 25 2024 | 0.00001439 | 0.00000007 | 0.49% | 0.00001427 | 0.00001452 | 0.00001391 | 6,392.00 |
| Apr 24 2024 | 0.00001432 | -0.00000011 | -0.76% | 0.00001443 | 0.00001486 | 0.00001398 | 4,569.00 |
| Apr 23 2024 | 0.00001443 | 0.00000004 | 0.28% | 0.00001442 | 0.00001482 | 0.00001423 | 9,430.00 |
| Apr 22 2024 | 0.00001439 | 0.00000028 | 1.98% | 0.00001423 | 0.00001481 | 0.00001418 | 51,014.00 |
| Apr 21 2024 | 0.00001411 | -0.00000082 | -5.49% | 0.00001467 | 0.00001499 | 0.00001406 | 1,366.00 |
| Apr 20 2024 | 0.00001493 | 0.00000100 | 7.35% | 0.00001370 | 0.00001498 | 0.00001367 | 3,431.00 |
| Apr 19 2024 | 0.00001361 | -0.00000032 | -2.30% | 0.00001395 | 0.00001409 | 0.00001361 | 6,475.00 |
| Apr 18 2024 | 0.00001393 | -0.00000013 | -0.92% | 0.00001398 | 0.00001436 | 0.00001376 | 3,205.00 |
| Apr 17 2024 | 0.00001406 | -0.00000032 | -2.23% | 0.00001427 | 0.00001452 | 0.00001350 | 3,321.00 |
| Apr 16 2024 | 0.00001438 | 0.00000057 | 4.13% | 0.00001397 | 0.00001511 | 0.00001388 | 6,307.00 |
| Apr 15 2024 | 0.00001381 | -0.00000081 | -5.54% | 0.00001446 | 0.00001543 | 0.00001367 | 11,464.00 |
| Apr 14 2024 | 0.00001462 | 0.00000064 | 4.58% | 0.00001441 | 0.00001521 | 0.00001415 | 8,284.00 |
| Apr 13 2024 | 0.00001398 | -0.00000100 | -6.64% | 0.00001513 | 0.00001606 | 0.00001222 | 42,980.00 |
| Apr 12 2024 | 0.00001505 | -0.00000200 | -11.63% | 0.00001741 | 0.00001752 | 0.00001229 | 28,517.00 |
| Apr 11 2024 | 0.00001719 | -0.00000023 | -1.32% | 0.00001755 | 0.00001802 | 0.00001713 | 10,408.00 |
| Apr 10 2024 | 0.00001742 | -0.00000058 | -3.22% | 0.00001801 | 0.00001810 | 0.00001736 | 23,550.00 |
| Apr 09 2024 | 0.00001800 | -0.00000058 | -3.12% | 0.00001877 | 0.00001949 | 0.00001800 | 5,859.00 |
| Apr 08 2024 | 0.00001858 | -0.00000025 | -1.33% | 0.00001881 | 0.00001916 | 0.00001822 | 8,185.00 |
| Apr 07 2024 | 0.00001883 | 0.00000091 | 5.08% | 0.00001794 | 0.00002107 | 0.00001793 | 29,617.00 |
| Apr 06 2024 | 0.00001792 | 0.00000014 | 0.79% | 0.00001764 | 0.00001846 | 0.00001759 | 2,734.00 |
| Apr 05 2024 | 0.00001778 | -0.00000094 | -5.02% | 0.00001870 | 0.00001870 | 0.00001723 | 13,802.00 |
| Apr 04 2024 | 0.00001872 | -0.00000059 | -3.06% | 0.00001945 | 0.00001945 | 0.00001864 | 2,461.00 |
| Apr 03 2024 | 0.00001931 | -0.00000084 | -4.17% | 0.00002000 | 0.00002053 | 0.00001901 | 8,385.00 |
| Apr 02 2024 | 0.00002015 | 0.00000000 | 0.00% | 0.00002013 | 0.00002021 | 0.00001878 | 15,805.00 |
| Apr 01 2024 | 0.00002015 | -0.00000021 | -1.03% | 0.00002039 | 0.00002162 | 0.00001975 | 7,792.00 |
| Mar 31 2024 | 0.00002036 | 0.00000016 | 0.79% | 0.00002003 | 0.00002178 | 0.00002000 | 2,033.00 |
| Mar 30 2024 | 0.00002020 | -0.00000022 | -1.08% | 0.00002032 | 0.00002081 | 0.00001983 | 12,209.00 |
| Mar 29 2024 | 0.00002042 | -0.00000018 | -0.87% | 0.00002046 | 0.00002084 | 0.00002003 | 16,681.00 |
| Mar 28 2024 | 0.00002060 | -0.00000042 | -2.00% | 0.00002097 | 0.00002190 | 0.00001933 | 24,975.00 |
| Mar 27 2024 | 0.00002102 | -0.00000057 | -2.64% | 0.00002172 | 0.00002191 | 0.00002087 | 25,712.00 |
| Mar 26 2024 | 0.00002159 | -0.00000070 | -3.14% | 0.00002234 | 0.00002311 | 0.00002096 | 38,311.00 |
| Mar 25 2024 | 0.00002229 | -0.00000025 | -1.11% | 0.00002214 | 0.00002281 | 0.00002174 | 16,169.00 |
| Mar 24 2024 | 0.00002254 | 0.00000075 | 3.44% | 0.00002168 | 0.00002267 | 0.00002145 | 12,121.00 |
| Mar 23 2024 | 0.00002179 | -0.00000007 | -0.32% | 0.00002199 | 0.00002215 | 0.00002154 | 6,242.00 |
| Mar 22 2024 | 0.00002186 | -0.00000052 | -2.32% | 0.00002247 | 0.00002260 | 0.00002155 | 13,690.00 |
| Mar 21 2024 | 0.00002238 | -0.00000066 | -2.86% | 0.00002263 | 0.00002411 | 0.00002236 | 15,480.00 |
| Mar 20 2024 | 0.00002304 | 0.00000052 | 2.31% | 0.00002270 | 0.00002326 | 0.00002197 | 18,173.00 |
| Mar 19 2024 | 0.00002252 | -0.00000089 | -3.80% | 0.00002375 | 0.00002412 | 0.00002214 | 26,587.00 |
| Mar 18 2024 | 0.00002341 | -0.00000200 | -7.92% | 0.00002521 | 0.00002597 | 0.00002341 | 17,462.00 |
| Mar 17 2024 | 0.00002524 | 0.00000100 | 4.14% | 0.00002444 | 0.00002551 | 0.00002403 | 22,256.00 |
| Mar 16 2024 | 0.00002417 | -0.00000045 | -1.83% | 0.00002461 | 0.00002673 | 0.00002343 | 31,094.00 |
| Mar 15 2024 | 0.00002462 | -0.00000081 | -3.19% | 0.00002551 | 0.00002653 | 0.00002376 | 25,510.00 |
| Mar 14 2024 | 0.00002543 | 0.00000000 | 0.00% | 0.00002543 | 0.00002543 | 0.00002543 | 0.00 |
| Mar 13 2024 | 0.00002543 | 0.00000200 | 8.64% | 0.00002325 | 0.00002633 | 0.00002308 | 32,446.00 |
| Mar 12 2024 | 0.00002314 | -0.00000050 | -2.12% | 0.00002380 | 0.00002380 | 0.00002220 | 18,388.00 |
| Mar 11 2024 | 0.00002364 | -0.00000045 | -1.87% | 0.00002433 | 0.00002463 | 0.00002273 | 25,040.00 |
| Mar 10 2024 | 0.00002409 | -0.00000200 | -7.66% | 0.00002615 | 0.00002653 | 0.00002365 | 25,977.00 |
| Mar 09 2024 | 0.00002611 | 0.00000200 | 8.20% | 0.00002434 | 0.00002645 | 0.00002412 | 13,574.00 |
| Mar 08 2024 | 0.00002439 | -0.00000100 | -3.89% | 0.00002580 | 0.00002591 | 0.00002373 | 5,274.00 |
| Mar 07 2024 | 0.00002570 | -0.00000023 | -0.89% | 0.00002596 | 0.00002685 | 0.00002499 | 13,422.00 |
| Mar 06 2024 | 0.00002593 | 0.00000043 | 1.69% | 0.00002533 | 0.00002786 | 0.00002511 | 37,817.00 |
| Mar 05 2024 | 0.00002550 | 0.00000087 | 3.53% | 0.00002437 | 0.00002908 | 0.00002330 | 79,701.00 |
