KILT Protocol More Historical Data - KILTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
KILT Protocol (Cryptocurrency:KILTUSD)
KILT Protocol (Cryptocurrency:KILTUSD) Historical

KILTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.219	-0.004	-1.79%	0.226	0.226	0.217	34,984.00
Jun 16 2024	0.223	-0.004	-1.76%	0.227	0.231	0.220	8,847.00
Jun 15 2024	0.227	0.001	0.44%	0.226	0.229	0.226	2,355.00
Jun 14 2024	0.226	0.001	0.44%	0.225	0.227	0.217	53,687.00
Jun 13 2024	0.225	-0.015	-6.25%	0.240	0.241	0.225	23,592.00
Jun 12 2024	0.240	0.002	0.84%	0.238	0.246	0.236	37,952.00
Jun 11 2024	0.238	-0.004	-1.65%	0.242	0.252	0.231	25,287.00
Jun 10 2024	0.242	-0.001	-0.41%	0.240	0.247	0.237	35,543.00
Jun 09 2024	0.243	0.002	0.83%	0.241	0.251	0.241	4,433.00
Jun 08 2024	0.241	-0.005	-2.03%	0.246	0.248	0.240	3,979.00
Jun 07 2024	0.246	-0.006	-2.38%	0.255	0.257	0.243	38,665.00
Jun 06 2024	0.252	-0.002	-0.79%	0.254	0.259	0.249	7,001.00
Jun 05 2024	0.254	0.006	2.42%	0.405	0.417	0.243	58,925.00
Jun 04 2024	0.248	-0.017	-6.42%	0.265	0.267	0.237	60,966.00
Jun 03 2024	0.265	-0.004	-1.49%	0.269	0.274	0.265	6,704.00
Jun 02 2024	0.269	-0.008	-2.89%	0.277	0.283	0.264	5,785.00
Jun 01 2024	0.277	0.012	4.53%	0.265	0.282	0.264	13,943.00
May 31 2024	0.265	0.002	0.76%	0.263	0.272	0.256	10,305.00
May 30 2024	0.263	-0.006	-2.23%	0.269	0.271	0.260	11,447.00
May 29 2024	0.269	-0.004	-1.47%	0.273	0.278	0.267	9,119.00
May 28 2024	0.273	-0.007	-2.50%	0.280	0.281	0.266	4,796.00
May 27 2024	0.280	-0.002	-0.71%	0.280	0.286	0.274	38,904.00
May 26 2024	0.282	-0.021	-6.93%	0.303	0.304	0.277	18,815.00
May 25 2024	0.303	0.016	5.57%	0.287	0.316	0.287	21,758.00
May 24 2024	0.287	0.016	5.90%	0.271	0.293	0.262	37,762.00
May 23 2024	0.271	-0.015	-5.24%	0.286	0.287	0.269	55,189.00
May 22 2024	0.286	-0.015	-4.98%	0.301	0.313	0.280	44,060.00
May 21 2024	0.301	0.005	1.69%	0.296	0.322	0.296	43,526.00
May 20 2024	0.296	0.005	1.72%	0.291	0.300	0.290	43,222.00
May 19 2024	0.291	-0.006	-2.02%	0.297	0.297	0.291	10,500.00
May 18 2024	0.297	0.00	0.00%	0.297	0.300	0.291	8,820.00
May 17 2024	0.297	0.009	3.13%	0.288	0.305	0.288	17,130.00
May 16 2024	0.288	-0.003	-1.03%	0.291	0.291	0.280	15,249.00
May 15 2024	0.291	0.015	5.43%	0.276	0.294	0.270	16,470.00
May 14 2024	0.276	-0.002	-0.72%	0.278	0.280	0.262	25,269.00
May 13 2024	0.278	-0.005	-1.77%	0.405	0.417	0.254	64,446.00
May 12 2024	0.283	0.004	1.43%	0.279	0.284	0.278	6,041.00
May 11 2024	0.279	-0.009	-3.13%	0.288	0.290	0.274	8,825.00
May 10 2024	0.288	-0.007	-2.37%	0.295	0.300	0.287	7,745.00
May 09 2024	0.295	-0.002	-0.67%	0.297	0.301	0.293	6,577.00
May 08 2024	0.297	-0.003	-1.00%	0.300	0.300	0.294	6,764.00
May 07 2024	0.300	0.00	0.00%	0.300	0.303	0.296	4,483.00
May 06 2024	0.300	-0.004	-1.32%	0.306	0.306	0.296	49,294.00
May 05 2024	0.304	0.007	2.36%	0.297	0.305	0.295	3,524.00
May 04 2024	0.297	-0.005	-1.66%	0.302	0.304	0.295	8,407.00
May 03 2024	0.302	0.009	3.07%	0.293	0.305	0.290	9,353.00
May 02 2024	0.293	0.010	3.53%	0.283	0.305	0.283	24,040.00
May 01 2024	0.283	-0.007	-2.41%	0.290	0.290	0.273	16,923.00
Apr 30 2024	0.290	-0.004	-1.36%	0.294	0.296	0.273	12,993.00
Apr 29 2024	0.294	-0.001	-0.34%	0.405	0.417	0.291	56,563.00
Apr 28 2024	0.295	0.008	2.79%	0.287	0.305	0.287	22,139.00
Apr 27 2024	0.287	-0.033	-10.31%	0.320	0.322	0.277	110,557.00
Apr 26 2024	0.320	-0.009	-2.74%	0.329	0.329	0.316	5,874.00
Apr 25 2024	0.329	0.012	3.79%	0.317	0.330	0.310	23,676.00
Apr 24 2024	0.317	-0.019	-5.65%	0.336	0.340	0.291	35,435.00
Apr 23 2024	0.336	0.006	1.82%	0.330	0.341	0.330	6,685.00
Apr 22 2024	0.330	-0.007	-2.08%	0.405	0.417	0.330	39,068.00
Apr 21 2024	0.337	0.00	0.00%	0.337	0.341	0.334	3,615.00
Apr 20 2024	0.337	0.006	1.81%	0.332	0.337	0.329	3,499.00
Apr 19 2024	0.331	-0.004	-1.19%	0.335	0.336	0.322	13,391.00
Apr 18 2024	0.335	0.008	2.45%	0.329	0.335	0.320	7,514.00
Apr 17 2024	0.327	-0.005	-1.51%	0.332	0.337	0.320	9,531.00
Apr 16 2024	0.332	-0.022	-6.21%	0.354	0.355	0.325	20,783.00
Apr 15 2024	0.354	0.023	6.95%	0.330	0.355	0.321	37,483.00
Apr 14 2024	0.331	0.013	4.09%	0.318	0.343	0.310	18,959.00
Apr 13 2024	0.318	-0.024	-7.02%	0.347	0.347	0.303	48,280.00
Apr 12 2024	0.342	-0.048	-12.31%	0.390	0.397	0.335	67,844.00
Apr 11 2024	0.390	-0.013	-3.23%	0.403	0.405	0.381	9,796.00
Apr 10 2024	0.403	0.002	0.50%	0.401	0.404	0.381	16,061.00
Apr 09 2024	0.401	-0.005	-1.23%	0.406	0.416	0.401	14,959.00
Apr 08 2024	0.406	0.020	5.18%	0.386	0.409	0.386	41,759.00
Apr 07 2024	0.386	0.010	2.66%	0.359	0.387	0.349	25,091.00
Apr 06 2024	0.376	-0.028	-6.93%	0.404	0.404	0.370	7,962.00
Apr 05 2024	0.404	0.022	5.76%	0.382	0.410	0.382	22,169.00
Apr 04 2024	0.382	-0.016	-4.02%	0.398	0.406	0.365	27,977.00
Apr 03 2024	0.398	0.008	2.05%	0.390	0.401	0.386	11,196.00
Apr 02 2024	0.390	-0.033	-7.80%	0.423	0.429	0.376	20,974.00
Apr 01 2024	0.423	-0.024	-5.37%	0.444	0.447	0.418	57,371.00
Mar 31 2024	0.447	0.00	0.00%	0.445	0.458	0.428	16,587.00
Mar 30 2024	0.447	-0.022	-4.69%	0.469	0.469	0.439	6,352.00
Mar 29 2024	0.469	0.013	2.85%	0.456	0.471	0.433	26,760.00
Mar 28 2024	0.456	-0.002	-0.44%	0.459	0.460	0.437	10,967.00
Mar 27 2024	0.458	-0.006	-1.29%	0.469	0.484	0.447	13,250.00
Mar 26 2024	0.464	0.012	2.65%	0.452	0.485	0.435	32,612.00
Mar 25 2024	0.452	0.015	3.43%	0.432	0.453	0.423	60,515.00
Mar 24 2024	0.437	-0.003	-0.68%	0.439	0.442	0.429	7,442.00
Mar 23 2024	0.440	-0.024	-5.17%	0.464	0.468	0.437	16,362.00
Mar 22 2024	0.464	0.043	10.21%	0.421	0.468	0.420	17,394.00
Mar 21 2024	0.421	-0.011	-2.55%	0.431	0.437	0.404	24,362.00
Mar 20 2024	0.432	0.013	3.10%	0.419	0.435	0.393	23,438.00

Renell Wertpapierhandels...

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