Konomi Historical Data - KONOUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Konomi (Cryptocurrency:KONOUSD)
Konomi (Cryptocurrency:KONOUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Konomi	KONOUSD	Crypto	596,718	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000555	-3.29%	0.016306	0.016155	0.016519

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.016869	0.016952	0.016107	0.016862	0.013267 - 0.103341

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:22:10	1,197.80	0.016286	USD

Price x Volume	Volume	Base Symbol	Related Pairs
10,338.84	616,710.47	KONO

KONOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.015654	0.018892	0.014824	584,958.31	0.000652	4.17%
1 Month	0.021393	0.022508	0.013267	587,943.52	-0.005086	-23.78%
3 Months	0.020637	0.059622	0.013267	597,465.31	-0.00433	-20.98%
6 Months	0.015201	0.103341	0.013267	532,582.87	0.001106	7.27%
1 Year	0.021342	0.103341	0.013267	504,577.85	-0.005035	-23.59%
3 Years	2.26	4.07	0.013267	257,827.58	-2.25	-99.28%
5 Years	3.99	4.93	0.013267	246,754.11	-3.98	-99.59%

KONOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.016886	-0.00071	-4.04%	0.017562	0.017986	0.016559	584,108.00
May 07 2024	0.017596	0.000197	1.13%	0.017398	0.017995	0.016998	594,714.00
May 06 2024	0.017399	0.000624	3.72%	0.016039	0.018892	0.014824	484,416.00
May 05 2024	0.016776	-0.000274	-1.61%	0.017045	0.017273	0.01635	614,501.00
May 04 2024	0.017049	-0.001396	-7.57%	0.018424	0.018734	0.017049	571,662.00
May 03 2024	0.018446	0.000987	5.66%	0.017458	0.018619	0.017269	596,502.00
May 02 2024	0.017458	0.001786	11.40%	0.015654	0.018507	0.01529	648,802.00
May 01 2024	0.015672	-0.000464	-2.88%	0.01599	0.016094	0.014774	643,868.00
Apr 30 2024	0.016136	-0.001066	-6.20%	0.017166	0.017419	0.014941	613,200.00
Apr 29 2024	0.017202	-0.00017	-0.98%	0.016039	0.017665	0.014774	724,300.00
Apr 28 2024	0.017372	0.000064	0.37%	0.017309	0.017719	0.016872	609,942.00
Apr 27 2024	0.017308	-0.000273	-1.55%	0.017506	0.017521	0.016923	607,820.00
Apr 26 2024	0.017582	0.000153	0.88%	0.017417	0.018541	0.01642	598,293.00
Apr 25 2024	0.017428	-0.000409	-2.29%	0.017864	0.017895	0.016887	601,972.00
Apr 24 2024	0.017838	-0.000189	-1.05%	0.018045	0.019185	0.017352	557,323.00
Apr 23 2024	0.018027	-0.000155	-0.85%	0.018175	0.01892	0.017828	548,155.00
Apr 22 2024	0.018182	0.000649	3.70%	0.016039	0.01944	0.014955	527,498.00
Apr 21 2024	0.017533	-0.000305	-1.71%	0.017827	0.019063	0.014567	283,361.00
Apr 20 2024	0.017838	0.001729	10.73%	0.016039	0.018096	0.015771	568,540.00
Apr 19 2024	0.016109	0.000376	2.39%	0.015706	0.016413	0.01516	665,909.00
Apr 18 2024	0.015733	0.000582	3.84%	0.015186	0.01582	0.014938	665,151.00
Apr 17 2024	0.015152	-0.000429	-2.75%	0.015692	0.016289	0.014924	659,823.00
Apr 16 2024	0.01558	-0.000611	-3.77%	0.016166	0.016293	0.014881	645,260.00
Apr 15 2024	0.016191	0.000574	3.68%	0.02193	0.022508	0.015171	756,573.00
Apr 14 2024	0.015617	0.000778	5.24%	0.015281	0.016342	0.014593	649,147.00
Apr 13 2024	0.014839	-0.003162	-17.57%	0.017918	0.018123	0.013267	510,902.00
Apr 12 2024	0.018001	-0.002166	-10.74%	0.020147	0.02019	0.017014	453,638.00
Apr 11 2024	0.020167	-0.001251	-5.84%	0.021393	0.021564	0.020015	477,026.00
Apr 10 2024	0.021417	0.000643	3.09%	0.020752	0.021627	0.019481	474,048.00
Apr 09 2024	0.020775	-0.001132	-5.17%	0.02193	0.022508	0.020487	461,723.00

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