New Zealand markets closed

Komodo USD (KMD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.399924-0.013448 (-3.25%)
As of 07:17AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.4025170.4043790.3929540.3999240.3999242,696,771
26 Apr 20240.4230880.4231070.3988150.4027940.4027943,179,810
25 Apr 20240.4258020.4302120.4126990.4225740.4225743,134,615
24 Apr 20240.4581770.4703820.4218390.4260790.4260793,889,186
23 Apr 20240.4471230.4682700.4380230.4588420.4588423,749,620
22 Apr 20240.4450070.4571580.4307270.4473480.4473483,550,424
21 Apr 20240.4304530.4496420.4235940.4452190.4452193,195,869
20 Apr 20240.4008350.4352000.3994000.4301100.4301104,720,429
19 Apr 20240.3969810.4134350.3752000.4007600.4007603,059,968
18 Apr 20240.3851480.4040240.3811060.3969120.3969123,088,110
17 Apr 20240.4005220.4075180.3717170.3849330.3849333,865,346
16 Apr 20240.3859500.4362740.3823010.3998340.3998347,307,962
15 Apr 20240.4111250.4204140.3767530.3862210.3862213,263,159
14 Apr 20240.3674890.4125290.3503900.4111940.4111943,477,482
13 Apr 20240.3922780.4300790.3441300.3675700.3675704,440,913
12 Apr 20240.4572530.4702960.3694930.3925390.3925393,587,591
11 Apr 20240.4695200.4844250.4518360.4572510.4572512,573,441
10 Apr 20240.4807800.4843120.4572420.4729560.4729562,917,514
09 Apr 20240.5347250.5371790.4738540.4807780.4807784,290,198
08 Apr 20240.5088570.5379380.4914170.5346560.5346564,747,671
07 Apr 20240.4818800.5240230.4788840.5082820.5082826,058,087
06 Apr 20240.4909890.5030700.4815170.4817470.4817475,454,552
05 Apr 20240.5224670.5865120.4906230.4907200.49072024,818,792
04 Apr 20240.4401620.5705640.4272800.5228210.52282121,170,519
03 Apr 20240.4628000.5159070.4376920.4401910.44019112,011,956
02 Apr 20240.5167090.5167190.4485740.4626620.4626628,597,501
01 Apr 20240.5706790.5738290.5063160.5165500.51655012,879,828
31 Mar 20240.5869160.6090460.5409000.5665150.56651529,407,013
30 Mar 20240.5611810.8268930.5594730.5864840.586484188,994,187
29 Mar 20240.4073100.6423880.4019810.5585240.55852470,379,479
28 Mar 20240.4080340.5244820.3969860.4075070.40750728,597,556
27 Mar 20240.3936550.4161610.3903590.4076430.4076436,238,763
26 Mar 20240.3841720.4055770.3802480.3934040.3934045,248,024
25 Mar 20240.3675090.3913020.3652220.3834670.3834674,303,116
24 Mar 20240.3535420.3706990.3511030.3684850.3684853,556,022
23 Mar 20240.3542970.3702040.3527270.3527600.3527604,750,644
22 Mar 20240.3414800.3545030.3286010.3539510.3539513,300,685
21 Mar 20240.3375240.3571880.3310590.3414130.3414133,659,653
20 Mar 20240.3180040.3411900.2985040.3370760.3370764,871,692
19 Mar 20240.3573010.4096010.3157320.3180040.31800425,220,656
18 Mar 20240.3357160.3781190.3119540.3578430.3578438,566,307
17 Mar 20240.3277800.3442170.3134230.3362300.3362302,397,292
16 Mar 20240.3613350.3708900.3162780.3280290.3280292,669,871
15 Mar 20240.3764500.3808070.3414790.3614080.3614083,843,081
14 Mar 20240.3901110.3970120.3572200.3769530.3769534,320,047
13 Mar 20240.3775430.3944930.3702260.3899880.3899883,957,160
12 Mar 20240.3718610.4335510.3534430.3771010.37710113,579,993
11 Mar 20240.3451520.3836080.3358030.3691450.3691454,201,189
10 Mar 20240.3618910.3655910.3390090.3451090.3451092,949,781
09 Mar 20240.3507860.3669680.3481140.3618910.3618912,557,423
08 Mar 20240.3486890.3538780.3338530.3510680.3510682,682,608
07 Mar 20240.3402900.3499700.3303370.3492340.3492342,957,670
06 Mar 20240.3225890.3445410.3123490.3411390.3411393,364,676
05 Mar 20240.3532850.3655110.3034280.3225930.3225935,086,163
04 Mar 20240.3523100.3594040.3403290.3532640.3532643,940,215
03 Mar 20240.3647210.3661710.3409820.3522380.3522382,834,892
02 Mar 20240.3455280.3647040.3423940.3646200.3646202,640,580
01 Mar 20240.3334010.3488920.3311030.3450130.3450132,168,181
29 Feb 20240.3262550.3426570.3232670.3335570.3335573,409,374
28 Feb 20240.3351340.3601170.3139870.3272250.3272255,400,982
27 Feb 20240.3206790.3377960.3193340.3348630.3348632,002,845
26 Feb 20240.3194610.3303150.3158070.3206790.3206792,683,312
25 Feb 20240.3114130.3216000.3086770.3196770.3196771,341,715
24 Feb 20240.3044310.3134420.3019550.3114130.311413731,319
23 Feb 20240.3050070.3107870.3001610.3046260.3046261,056,572
22 Feb 20240.2960410.3101410.2898150.3051210.3051211,254,081
21 Feb 20240.3062920.3092090.2886130.2959680.2959681,193,802
20 Feb 20240.3064310.3145910.2932330.3060360.3060361,706,127
19 Feb 20240.2936000.3072010.2932640.3064310.3064311,119,073
18 Feb 20240.2902660.2961570.2901100.2933620.293362771,597
17 Feb 20240.2867590.2939790.2845180.2903300.290330988,104
16 Feb 20240.2943590.2985690.2827770.2866090.286609895,967
15 Feb 20240.2853430.2947620.2848120.2937950.2937951,122,670
14 Feb 20240.2774620.2878690.2755740.2854120.2854121,209,188
13 Feb 20240.2827430.2863980.2762090.2774640.2774641,469,008
12 Feb 20240.2814050.3041520.2721000.2824450.2824458,736,328
11 Feb 20240.2614980.2929900.2591030.2808850.2808855,101,510
10 Feb 20240.2677410.3201650.2604840.2613560.26135616,733,448
09 Feb 20240.2500710.2756480.2500680.2677350.2677352,051,771
08 Feb 20240.2520660.2537210.2498640.2500710.250071640,363
07 Feb 20240.2456720.2538850.2447000.2523400.252340822,928
06 Feb 20240.2452640.2480830.2435610.2456720.245672609,148
05 Feb 20240.2489260.2522080.2435030.2448090.244809663,741
04 Feb 20240.2436610.2535360.2411890.2489260.2489261,197,825
03 Feb 20240.2467640.2484920.2431500.2434260.243426382,983
02 Feb 20240.2440140.2557270.2425300.2474380.2474381,053,502
01 Feb 20240.2417130.2476950.2386580.2440140.244014686,146
31 Jan 20240.2467290.2486930.2404690.2422870.242287572,787
30 Jan 20240.2512690.2525410.2461440.2467250.246725568,174
29 Jan 20240.2477090.2538390.2457650.2512690.251269713,811
28 Jan 20240.2535860.2881780.2465040.2479110.2479114,960,714
27 Jan 20240.2493850.2673650.2487470.2537540.2537541,843,776
26 Jan 20240.2420610.2513760.2394080.2493800.249380675,401
25 Jan 20240.2397550.2429730.2336010.2421300.242130616,736
24 Jan 20240.2359000.2414180.2332060.2397550.239755445,966
23 Jan 20240.2386860.2418020.2267270.2356970.235697672,490
22 Jan 20240.2530380.2543420.2386050.2386860.238686802,910
21 Jan 20240.2526490.2567190.2515920.2532150.253215518,099
20 Jan 20240.2459480.2543250.2452500.2526490.252649525,453
19 Jan 20240.2460270.2514340.2361800.2461690.246169926,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...