KardiaChain Token Historical Data - KAIEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
KardiaChain Token (Cryptocurrency:KAIEUR)
KardiaChain Token (Cryptocurrency:KAIEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
KardiaChain Token	KAIEUR	Crypto	18,996,430	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000032	-0.84%	0.003732	0.003732	0.003732

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.003762	0.003782	0.003711	0.003764	0.001414 - 0.010041

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	03:34:10	584.10	0.003719	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
77.27	20,704.15	KAI	KAIUSD	KAIGBP	KAIBTC

KAIEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.003585	0.007284	0.001414	152,259.54	0.000147	4.10%
1 Month	0.005146	0.007284	0.001414	162,979.72	-0.001414	-27.47%
3 Months	0.004395	0.007284	0.001414	175,117.76	-0.000663	-15.07%
6 Months	0.003611	0.010041	0.001414	127,348.83	0.000121	3.36%
1 Year	0.00482	0.010041	0.001414	106,446.60	-0.001088	-22.56%
3 Years	0.089473	0.137947	0.001414	580,920.19	-0.085741	-95.83%
5 Years	0.000147	0.138346	0.000092	2,545,264.48	0.003586	2,446.85%

KAIEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.003767	0.000101	2.76%	0.0072	0.007284	0.001414	163,897.00
Apr 21 2024	0.003666	-0.000606	-14.19%	0.004261	0.004326	0.003624	121,780.00
Apr 20 2024	0.004272	0.000662	18.32%	0.003589	0.004304	0.00356	264,177.00
Apr 19 2024	0.00361	0.000029	0.81%	0.003572	0.003688	0.003392	210,141.00
Apr 18 2024	0.003582	0.000129	3.73%	0.003457	0.003605	0.00342	45,370.00
Apr 17 2024	0.003453	-0.000147	-4.08%	0.003607	0.003644	0.00337	76,087.00
Apr 16 2024	0.0036	0.000018	0.50%	0.003585	0.003631	0.003487	184,363.00
Apr 15 2024	0.003582	-0.000122	-3.29%	0.0072	0.007284	0.00354	160,499.00
Apr 14 2024	0.003704	0.00000400	0.11%	0.003649	0.00441	0.003595	212,791.00
Apr 13 2024	0.0037	-0.000097	-2.55%	0.003801	0.004503	0.003522	204,209.00
Apr 12 2024	0.003797	-0.000775	-16.95%	0.004576	0.004657	0.003759	132,525.00
Apr 11 2024	0.004572	-0.000024	-0.52%	0.004588	0.004641	0.004544	52,396.00
Apr 10 2024	0.004596	0.000132	2.95%	0.004461	0.004631	0.004378	118,764.00
Apr 09 2024	0.004465	0.000511	12.93%	0.003955	0.004608	0.003859	49,775.00
Apr 08 2024	0.003954	-0.000534	-11.90%	0.0072	0.007284	0.003859	521,237.00
Apr 07 2024	0.004488	0.000028	0.63%	0.004452	0.00454	0.004452	201,647.00
Apr 06 2024	0.004459	0.000065	1.48%	0.003753	0.004498	0.003747	155,385.00
Apr 05 2024	0.004394	0.000603	15.91%	0.003795	0.004394	0.003687	53,836.00
Apr 04 2024	0.003791	-0.000486	-11.36%	0.004262	0.004464	0.003734	65,895.00
Apr 03 2024	0.004277	0.000017	0.40%	0.004265	0.004335	0.004205	38,592.00
Apr 02 2024	0.004261	-0.00029	-6.37%	0.004543	0.004543	0.004207	74,359.00
Apr 01 2024	0.004551	-0.000074	-1.60%	0.0072	0.007284	0.004452	52,225.00
Mar 31 2024	0.004625	0.000102	2.25%	0.004523	0.004629	0.004523	47,496.00
Mar 30 2024	0.004523	-0.000013	-0.29%	0.004546	0.004562	0.003899	392,684.00
Mar 29 2024	0.004536	-0.000049	-1.07%	0.004592	0.004603	0.004489	83,251.00
Mar 28 2024	0.004586	0.000113	2.52%	0.004495	0.004632	0.004464	132,713.00
Mar 27 2024	0.004473	-0.000048	-1.06%	0.004516	0.004625	0.004427	125,429.00
Mar 26 2024	0.004522	-0.000624	-12.13%	0.005146	0.005258	0.004489	621,896.00
Mar 25 2024	0.005145	0.000166	3.34%	0.0072	0.007284	0.004938	237,468.00
Mar 24 2024	0.004979	0.000216	4.53%	0.004752	0.005577	0.004733	361,481.00
Mar 23 2024	0.004763	0.000058	1.23%	0.00472	0.004886	0.004672	97,107.00

See More Historical Prices »

KardiaChain Token

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