Kintsugi More Historical Data - KONUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Kintsugi (Gate.io:KONUSDT)
Kintsugi (Gate.io:KONUSDT) Historical

KONUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	0.000213	0.000014	7.04%	0.000199	0.000218	0.000197	65,398,119.00
Jun 29 2024	0.000199	0.00000200	1.02%	0.000197	0.000208	0.000194	79,011,008.00
Jun 28 2024	0.000197	-0.000014	-6.64%	0.00021	0.000218	0.000197	78,776,533.00
Jun 27 2024	0.000211	-0.000027	-11.35%	0.000238	0.000245	0.000194	87,049,059.00
Jun 26 2024	0.000238	0.00000040	0.17%	0.000242	0.000247	0.000229	86,437,175.00
Jun 25 2024	0.000237	0.00001	4.40%	0.000231	0.000256	0.00023	75,227,077.00
Jun 24 2024	0.000227	-0.000028	-10.98%	0.000255	0.000293	0.000224	98,052,666.00
Jun 23 2024	0.000255	0.000033	14.85%	0.000222	0.0003	0.000213	137,020,711.00
Jun 22 2024	0.000222	0.000013	6.21%	0.000209	0.000242	0.000207	106,875,754.00
Jun 21 2024	0.000209	0.00000900	4.51%	0.0002	0.000279	0.000199	131,652,313.00
Jun 20 2024	0.0002	0.00000030	0.15%	0.0002	0.000203	0.000196	85,260,476.00
Jun 19 2024	0.000199	-0.00000090	-0.45%	0.000186	0.000205	0.000185	105,386,391.00
Jun 18 2024	0.0002	-0.000013	-6.08%	0.000213	0.000237	0.000194	136,838,029.00
Jun 17 2024	0.000214	0.00000600	2.90%	0.000207	0.000245	0.000188	129,087,178.00
Jun 16 2024	0.000207	-0.000068	-24.68%	0.000273	0.000287	0.000183	205,185,290.00
Jun 15 2024	0.000276	-0.000085	-23.60%	0.000344	0.000348	0.000261	177,022,216.00
Jun 14 2024	0.00036	0.00018	99.50%	0.000182	0.000385	0.00017	294,436,083.00
Jun 13 2024	0.000181	-0.000048	-20.97%	0.000227	0.00024	0.000172	319,451,452.00
Jun 12 2024	0.000229	0.00003	15.08%	0.000197	0.000366	0.00013	323,817,563.00
Jun 11 2024	0.000199	-0.000057	-22.24%	0.000253	0.000254	0.000188	270,369,241.00
Jun 10 2024	0.000256	-0.000019	-6.89%	0.000275	0.000282	0.000246	166,672,171.00
Jun 09 2024	0.000276	-0.000082	-22.92%	0.000362	0.00037	0.000265	178,072,167.00
Jun 08 2024	0.000358	-0.000122	-25.41%	0.00048	0.000485	0.000351	132,804,089.00
Jun 07 2024	0.00048	-0.000098	-16.94%	0.000568	0.000569	0.000445	117,625,427.00
Jun 06 2024	0.000579	-0.000081	-12.28%	0.000661	0.000662	0.000552	100,241,849.00
Jun 05 2024	0.00066	0.00000100	0.15%	0.000659	0.000679	0.000632	104,749,818.00
Jun 04 2024	0.000659	-0.000015	-2.23%	0.000676	0.000698	0.000651	143,321,285.00
Jun 03 2024	0.000674	-0.000035	-4.94%	0.000705	0.000768	0.000664	98,506,478.00
Jun 02 2024	0.000709	-0.000069	-8.87%	0.000772	0.000808	0.000665	48,607,591.00
Jun 01 2024	0.000778	0.00002	2.64%	0.000756	0.000853	0.000751	28,300,209.00
May 31 2024	0.000758	0.00000500	0.66%	0.000752	0.00076	0.000691	50,052,011.00
May 30 2024	0.000753	-0.000017	-2.21%	0.000761	0.000799	0.000741	47,212,590.00
May 29 2024	0.00077	-0.000044	-5.40%	0.000814	0.000828	0.000762	34,390,622.00
May 28 2024	0.000814	-0.000037	-4.35%	0.000853	0.000853	0.000804	36,642,144.00
May 27 2024	0.000851	-0.00000080	-0.09%	0.000852	0.000865	0.000799	50,856,853.00
May 26 2024	0.000852	0.00000200	0.24%	0.00085	0.000905	0.000842	44,466,789.00
May 25 2024	0.00085	-0.000052	-5.76%	0.000902	0.000909	0.00081	37,318,793.00
May 24 2024	0.000902	0.000012	1.35%	0.000892	0.000929	0.000884	36,757,251.00
May 23 2024	0.000891	-0.000017	-1.87%	0.000908	0.000929	0.000871	53,691,729.00
May 22 2024	0.000908	-0.000084	-8.47%	0.000995	0.000998	0.000904	40,384,752.00
May 21 2024	0.000992	-0.000014	-1.39%	0.001012	0.001024	0.000918	28,062,642.00
May 20 2024	0.001007	0.00000060	0.06%	0.001007	0.001017	0.00097	39,090,844.00
May 19 2024	0.001006	-0.000021	-2.04%	0.001026	0.001038	0.001003	23,776,263.00
May 18 2024	0.001027	-0.000012	-1.16%	0.001034	0.001041	0.001011	19,332,053.00
May 17 2024	0.001039	0.00000900	0.87%	0.001026	0.001087	0.001026	17,028,795.00
May 16 2024	0.00103	-0.00000800	-0.77%	0.001038	0.001108	0.001012	18,180,924.00
May 15 2024	0.001038	0.000023	2.27%	0.00102	0.00104	0.000981	26,467,129.00
May 14 2024	0.001015	-0.000027	-2.59%	0.001046	0.001047	0.00097	17,978,559.00
May 13 2024	0.001042	-0.000026	-2.43%	0.001085	0.001098	0.000998	12,474,881.00
May 12 2024	0.001068	-0.000033	-3.00%	0.001115	0.00112	0.001025	15,070,715.00
May 11 2024	0.001101	-0.000086	-7.25%	0.001176	0.001176	0.00109	12,477,799.00
May 10 2024	0.001187	0.000087	7.91%	0.00112	0.001208	0.001048	11,659,515.00
May 09 2024	0.0011	-0.000041	-3.59%	0.001141	0.001285	0.00108	13,915,349.00
May 08 2024	0.001141	0.000152	15.37%	0.000984	0.00119	0.000949	15,738,276.00
May 07 2024	0.000989	-0.00000700	-0.70%	0.000997	0.00102	0.000956	14,352,065.00
May 06 2024	0.000996	-0.000034	-3.30%	0.001029	0.001052	0.000988	14,943,369.00
May 05 2024	0.00103	-0.000015	-1.44%	0.001045	0.001054	0.00099	12,655,805.00
May 04 2024	0.001045	0.000056	5.66%	0.000992	0.001057	0.00096	15,421,564.00
May 03 2024	0.000989	0.00001	1.02%	0.000986	0.001033	0.000941	18,646,452.00
May 02 2024	0.000979	0.00000600	0.62%	0.000972	0.001015	0.000923	19,890,921.00
May 01 2024	0.000973	-0.000033	-3.28%	0.001016	0.001194	0.000919	27,723,236.00
Apr 30 2024	0.001006	0.000013	1.31%	0.001025	0.001074	0.00092	29,328,120.00
Apr 29 2024	0.000993	-0.000093	-8.56%	0.001085	0.001086	0.000926	24,210,991.00
Apr 28 2024	0.001086	0.000031	2.94%	0.00106	0.001128	0.00103	17,213,926.00
Apr 27 2024	0.001055	-0.000028	-2.59%	0.001082	0.001091	0.000979	16,438,811.00
Apr 26 2024	0.001083	0.00000800	0.74%	0.001074	0.001114	0.001042	14,950,789.00
Apr 25 2024	0.001075	-0.000019	-1.74%	0.001095	0.001106	0.000991	16,533,462.00
Apr 24 2024	0.001094	-0.000152	-12.20%	0.001241	0.001325	0.001049	15,431,464.00
Apr 23 2024	0.001246	0.00000700	0.56%	0.001243	0.00128	0.001202	12,192,609.00
Apr 22 2024	0.001239	0.000024	1.98%	0.001216	0.001288	0.001209	16,201,484.00
Apr 21 2024	0.001215	0.000034	2.88%	0.001184	0.001263	0.001123	15,386,915.00
Apr 20 2024	0.001181	0.00000600	0.51%	0.001177	0.001197	0.001111	16,439,983.00
Apr 19 2024	0.001175	-0.00000200	-0.17%	0.00117	0.00124	0.001121	21,125,645.00
Apr 18 2024	0.001177	0.000022	1.90%	0.001155	0.00118	0.001016	17,986,721.00
Apr 17 2024	0.001155	-0.000103	-8.19%	0.001251	0.001331	0.001068	36,414,322.00
Apr 16 2024	0.001258	0.000141	12.62%	0.001129	0.001387	0.001124	27,667,878.00
Apr 15 2024	0.001117	-0.000116	-9.41%	0.001239	0.001244	0.001075	18,680,094.00
Apr 14 2024	0.001233	0.000105	9.31%	0.001139	0.001339	0.001099	13,583,022.00
Apr 13 2024	0.001128	-0.00000600	-0.53%	0.001131	0.00165	0.001	16,632,982.00
Apr 12 2024	0.001134	-0.000032	-2.74%	0.001167	0.001261	0.001019	14,695,529.00
Apr 11 2024	0.001166	-0.000159	-12.00%	0.001326	0.001572	0.00112	14,171,838.00
Apr 10 2024	0.001325	0.000247	22.91%	0.001076	0.001471	0.001069	14,190,845.00
Apr 09 2024	0.001078	-0.000068	-5.93%	0.001146	0.001171	0.001053	13,482,700.00
Apr 08 2024	0.001146	0.00001	0.88%	0.001137	0.001171	0.001033	16,110,026.00
Apr 07 2024	0.001136	0.000124	12.25%	0.001011	0.001192	0.001008	14,915,801.00
Apr 06 2024	0.001012	-0.000098	-8.83%	0.001114	0.001122	0.000981	17,312,930.00
Apr 05 2024	0.00111	-0.000065	-5.53%	0.00117	0.001181	0.001065	14,711,233.00
Apr 04 2024	0.001175	-0.000019	-1.59%	0.001193	0.001249	0.001123	14,339,478.00
Apr 03 2024	0.001194	-0.000044	-3.55%	0.001245	0.001339	0.001139	14,014,115.00
Apr 02 2024	0.001238	-0.000092	-6.92%	0.001311	0.001318	0.001125	14,912,171.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions