New Zealand markets closed

Komodo USD (KMD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.437963+0.013213 (+3.11%)
As of 01:52PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.4073530.4379630.4021940.4379630.4379639,121,370
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
18 Jan 20240.2648760.3024120.2435370.2460230.2460238,521,007
17 Jan 20240.2575710.2722930.2531120.2632920.2632921,288,856
16 Jan 20240.2535430.2608190.2534780.2575710.257571528,209
15 Jan 20240.2514010.2589800.2512900.2535730.253573371,990
14 Jan 20240.2620210.2626850.2512120.2514050.251405596,850
13 Jan 20240.2610510.2648630.2562900.2621910.262191309,633
12 Jan 20240.2700720.2753810.2538640.2609110.260911817,201
11 Jan 20240.2641250.2772740.2639910.2700120.2700121,010,903
10 Jan 20240.2524480.2688070.2488720.2640640.264064790,598
09 Jan 20240.2636780.2643350.2454210.2523690.252369543,831
08 Jan 20240.2574970.2665960.2427240.2635910.263591998,994
07 Jan 20240.2694490.2714920.2561000.2574850.257485501,639
06 Jan 20240.2751440.2762000.2640010.2694490.269449503,095
05 Jan 20240.2836210.2840750.2669320.2750940.275094712,634
04 Jan 20240.2754020.2850100.2699070.2836100.283610664,605
03 Jan 20240.3006330.3039650.2698040.2754240.2754241,214,809
02 Jan 20240.3069470.3095980.2995980.3005920.300592780,991
01 Jan 20240.2944380.3083900.2916780.3069240.306924768,888
31 Dec 20230.2995410.3028030.2931030.2944700.294470715,957
30 Dec 20230.3032240.3053540.2983670.2996120.299612522,752
29 Dec 20230.3065530.3106050.3001760.3032070.3032071,133,980
28 Dec 20230.3167780.3205910.3052610.3065850.3065851,243,795
27 Dec 20230.3098080.3240730.3037910.3167130.3167132,010,550
26 Dec 20230.3026240.3131390.2963220.3098220.3098222,043,477
25 Dec 20230.2909580.3037990.2895880.3027000.3027001,220,429
24 Dec 20230.2862850.2984790.2862850.2909600.2909601,417,628
23 Dec 20230.2921890.2922040.2845840.2862920.286292809,280
22 Dec 20230.2809160.2934210.2786340.2921690.2921691,423,831
21 Dec 20230.2785040.2826670.2752570.2808990.280899660,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...