Komodo Historical Data - KMDGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Komodo (Cryptocurrency:KMDGBP)
Komodo (Cryptocurrency:KMDGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Komodo	KMDGBP	Crypto	33,847,211	Equihash 200_9

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002403	-0.72%	0.330597	0.330095	0.335613

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.330343	0.33092	0.330183	0.333	0.14636 - 0.663482

Exchange	Last Trade	Size	Trade Price	Currency
BINA	18:57:29	140.00	0.333	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	KMD	KMDEUR	KMDUSD	KMDBTC

KMDGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.345425	0.345825	0.235403	227,777.02	-0.014829	-4.29%
1 Month	0.413461	0.451796	0.235403	319,222.68	-0.082864	-20.04%
3 Months	0.198693	0.663482	0.197869	663,977.78	0.131903	66.39%
6 Months	0.194824	0.663482	0.174706	511,765.29	0.135773	69.69%
1 Year	0.274538	0.663482	0.14636	573,822.35	0.056058	20.42%
3 Years	2.01	2.89	0.089841	1,106,161.50	-1.68	-83.53%
5 Years	0.775199	72.04	0.089841	1,474,516.47	-0.444602	-57.35%

KMDGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.333402	0.006916	2.12%	0.319225	0.336908	0.316134	43,324.00
May 02 2024	0.326486	0.015617	5.02%	0.309323	0.326695	0.29913	333,110.00
May 01 2024	0.310869	0.007099	2.34%	0.306321	0.312861	0.283247	475,604.00
Apr 30 2024	0.30377	-0.023015	-7.04%	0.326878	0.332381	0.291797	311,296.00
Apr 29 2024	0.326785	-0.001976	-0.60%	0.246528	0.329565	0.235403	213,371.00
Apr 28 2024	0.328761	0.004869	1.50%	0.3199	0.338358	0.3199	46,186.00
Apr 27 2024	0.323892	0.002269	0.71%	0.319565	0.33268	0.313839	53,398.00
Apr 26 2024	0.321622	-0.015996	-4.74%	0.345425	0.345825	0.318849	161,471.00
Apr 25 2024	0.337618	-0.008499	-2.46%	0.346287	0.346287	0.328465	138,761.00
Apr 24 2024	0.346117	-0.017547	-4.83%	0.365371	0.379034	0.340452	141,662.00
Apr 23 2024	0.363664	0.001253	0.35%	0.356423	0.375224	0.354213	126,090.00
Apr 22 2024	0.362411	0.003763	1.05%	0.246528	0.368401	0.235403	119,890.00
Apr 21 2024	0.358649	0.009377	2.68%	0.35138	0.361475	0.341044	245,431.00
Apr 20 2024	0.349272	0.022357	6.84%	0.325563	0.352691	0.321293	88,520.00
Apr 19 2024	0.326914	0.009131	2.87%	0.317388	0.332851	0.302198	72,165.00
Apr 18 2024	0.317784	0.009296	3.01%	0.307982	0.324522	0.303388	421,293.00
Apr 17 2024	0.308488	-0.035048	-10.20%	0.321066	0.327898	0.300416	415,815.00
Apr 16 2024	0.343536	0.031224	10.00%	0.307642	0.348457	0.307642	485,474.00
Apr 15 2024	0.312313	-0.018328	-5.54%	0.246528	0.337262	0.235403	258,467.00
Apr 14 2024	0.33064	0.034775	11.75%	0.301445	0.334322	0.289045	344,636.00
Apr 13 2024	0.295865	-0.021654	-6.82%	0.31968	0.349799	0.279228	334,308.00
Apr 12 2024	0.31752	-0.046399	-12.75%	0.366899	0.375054	0.302907	317,364.00
Apr 11 2024	0.363919	-0.012798	-3.40%	0.37422	0.385829	0.361866	267,957.00
Apr 10 2024	0.376716	-0.001274	-0.34%	0.378002	0.382106	0.365144	265,832.00
Apr 09 2024	0.37799	-0.044016	-10.43%	0.420452	0.424138	0.375988	332,629.00
Apr 08 2024	0.422006	0.022091	5.52%	0.246528	0.426523	0.235403	434,628.00
Apr 07 2024	0.399915	0.018657	4.89%	0.379722	0.410521	0.379341	652,566.00
Apr 06 2024	0.381258	-0.006387	-1.65%	0.391899	0.395969	0.380443	339,790.00
Apr 05 2024	0.387644	-0.026336	-6.36%	0.413461	0.451796	0.387517	1,540,507.00
Apr 04 2024	0.413981	0.06371	18.19%	0.347847	0.450439	0.338192	1,511,555.00

See More Historical Prices »

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