ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

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

KAIUSDT KardiaChain Token

0.005466
-0.000267 (-4.66%)
09:15:53 - Realtime Data

KAIUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 0.005733 -0.000144 -2.45% 0.005988 0.006102 0.005691 920,169.00
Feb 19 2024 0.005877 0.000197 3.47% 0.005783 0.006151 0.005603 1,116,906.00
Feb 18 2024 0.00568 0.000254 4.68% 0.005409 0.00581 0.005303 1,094,685.00
Feb 17 2024 0.005426 0.000023 0.43% 0.005141 0.00581 0.0051 1,191,018.00
Feb 16 2024 0.005403 0.000307 6.02% 0.004765 0.005422 0.00474 1,258,172.00
Feb 15 2024 0.005096 0.000491 10.66% 0.004724 0.005139 0.004522 1,354,995.00
Feb 14 2024 0.004605 -0.000346 -6.99% 0.005025 0.005212 0.004522 2,115,023.00
Feb 13 2024 0.004951 0.000565 12.88% 0.004338 0.005212 0.0032 2,907,441.00
Feb 12 2024 0.004386 0.000303 7.42% 0.004127 0.004499 0.003967 1,872,368.00
Feb 11 2024 0.004083 0.000575 16.39% 0.004445 0.00449 0.00333 2,858,739.00
Feb 10 2024 0.003508 -0.000931 -20.97% 0.004543 0.004692 0.002928 4,067,881.00
Feb 09 2024 0.004439 -0.00021 -4.52% 0.005159 0.005159 0.002928 4,504,405.00
Feb 08 2024 0.004649 -0.000464 -9.07% 0.004927 0.005204 0.004649 1,179,517.00
Feb 07 2024 0.005113 0.000221 4.52% 0.004853 0.005113 0.00484 937,377.00
Feb 06 2024 0.004892 0.000028 0.58% 0.005005 0.005023 0.004835 962,833.00
Feb 05 2024 0.004864 -0.000131 -2.62% 0.005009 0.005518 0.004846 1,221,719.00
Feb 04 2024 0.004995 -0.00004 -0.79% 0.005058 0.005518 0.004955 1,018,289.00
Feb 03 2024 0.005035 -0.000161 -3.10% 0.005279 0.005595 0.004957 1,296,135.00
Feb 02 2024 0.005196 -0.000063 -1.20% 0.005111 0.005595 0.005103 1,095,028.00
Feb 01 2024 0.005259 -0.000147 -2.72% 0.00579 0.005842 0.005103 1,244,812.00
Jan 31 2024 0.005406 0.000128 2.43% 0.005012 0.005842 0.004953 1,320,630.00
Jan 30 2024 0.005278 0.000262 5.22% 0.005003 0.00576 0.004944 896,210.00
Jan 29 2024 0.005016 0.000051 1.03% 0.005156 0.005163 0.004888 931,002.00
Jan 28 2024 0.004965 -0.000045 -0.90% 0.005088 0.005163 0.004888 950,388.00
Jan 27 2024 0.00501 -0.000117 -2.28% 0.005057 0.005281 0.004902 978,142.00
Jan 26 2024 0.005127 0.000074 1.46% 0.005007 0.005191 0.004928 929,857.00
Jan 25 2024 0.005053 -0.000102 -1.98% 0.005097 0.005191 0.004981 853,425.00
Jan 24 2024 0.005155 0.00009 1.78% 0.004974 0.005187 0.00488 924,702.00
Jan 23 2024 0.005065 0.000112 2.26% 0.004901 0.005065 0.004836 975,576.00
Jan 22 2024 0.004953 -0.000162 -3.17% 0.005082 0.00515 0.004834 897,230.00
Jan 21 2024 0.005115 0.000016 0.31% 0.004982 0.00515 0.004969 847,513.00
Jan 20 2024 0.005099 0.00008 1.59% 0.005141 0.005154 0.004969 922,383.00
Jan 19 2024 0.005019 -0.000132 -2.56% 0.00516 0.005271 0.004977 994,805.00
Jan 18 2024 0.005151 -0.000106 -2.02% 0.005246 0.005349 0.005088 1,027,053.00
Jan 17 2024 0.005257 -0.000051 -0.96% 0.005315 0.005423 0.005178 941,705.00
Jan 16 2024 0.005308 0.00007 1.34% 0.005303 0.005403 0.005155 900,917.00
Jan 15 2024 0.005238 -0.000096 -1.80% 0.005421 0.005555 0.005181 979,351.00
Jan 14 2024 0.005334 0.00000700 0.13% 0.005437 0.005725 0.005266 1,125,224.00
Jan 13 2024 0.005327 -0.000045 -0.84% 0.00564 0.005667 0.005195 1,499,400.00
Jan 12 2024 0.005372 0.000733 15.80% 0.004464 0.00579 0.004 2,737,487.00
Jan 11 2024 0.004639 0.000123 2.72% 0.004719 0.00475 0.0033 2,064,047.00
Jan 10 2024 0.004516 -0.000615 -11.99% 0.005143 0.005238 0.00447 1,354,578.00
Jan 09 2024 0.005131 0.00025 5.12% 0.004933 0.005238 0.004746 1,247,981.00
Jan 08 2024 0.004881 0.000051 1.06% 0.004988 0.005145 0.004746 1,216,669.00
Jan 07 2024 0.00483 -0.000227 -4.49% 0.004635 0.005206 0.00447 1,549,725.00
Jan 06 2024 0.005057 -0.000041 -0.80% 0.005202 0.005243 0.004351 1,594,296.00
Jan 05 2024 0.005098 -0.000408 -7.41% 0.004549 0.005555 0.004549 1,488,486.00
Jan 04 2024 0.005506 0.000619 12.67% 0.004942 0.005533 0.004383 1,663,309.00
Jan 03 2024 0.004887 -0.000569 -10.43% 0.005233 0.005602 0.004859 1,333,976.00
Jan 02 2024 0.005456 0.000358 7.02% 0.004914 0.005465 0.004871 1,491,190.00
Jan 01 2024 0.005098 0.000321 6.72% 0.005129 0.005292 0.004692 2,221,427.00
Dec 31 2023 0.004777 -0.000166 -3.36% 0.005127 0.005206 0.004775 1,541,921.00
Dec 30 2023 0.004943 -0.000156 -3.06% 0.005294 0.005315 0.004902 1,295,869.00
Dec 29 2023 0.005099 -0.000936 -15.51% 0.006066 0.006114 0.00498 1,540,639.00
Dec 28 2023 0.006035 0.000309 5.40% 0.006032 0.006277 0.005625 1,166,358.00
Dec 27 2023 0.005726 0.000061 1.08% 0.005877 0.006096 0.005493 1,092,059.00
Dec 26 2023 0.005665 -0.000252 -4.26% 0.005709 0.006017 0.005555 1,316,910.00
Dec 25 2023 0.005917 0.00202 51.83% 0.004336 0.006002 0.003789 2,301,467.00
Dec 24 2023 0.003897 -0.000273 -6.55% 0.003972 0.004393 0.003872 1,807,421.00
Dec 23 2023 0.00417 -0.000626 -13.05% 0.004792 0.004863 0.003926 1,959,612.00
Dec 22 2023 0.004796 0.000268 5.92% 0.004905 0.004925 0.004327 1,811,827.00
Dec 21 2023 0.004528 0.000138 3.14% 0.004279 0.004985 0.003984 2,194,279.00
Dec 20 2023 0.00439 -0.000109 -2.42% 0.004823 0.004986 0.003984 2,276,900.00
Dec 19 2023 0.004499 -0.0006 -11.77% 0.005308 0.005338 0.00446 1,582,163.00
Dec 18 2023 0.005099 -0.000359 -6.58% 0.005406 0.0055 0.005036 1,219,487.00
Dec 17 2023 0.005458 -0.00023 -4.04% 0.005814 0.005865 0.005267 1,224,680.00
Dec 16 2023 0.005688 -0.000776 -12.00% 0.006151 0.006613 0.005563 1,537,265.00
Dec 15 2023 0.006464 0.001354 26.50% 0.004812 0.006639 0.004811 1,866,727.00
Dec 14 2023 0.00511 0.000249 5.12% 0.004868 0.00511 0.004679 1,218,578.00
Dec 13 2023 0.004861 0.000277 6.04% 0.004762 0.004996 0.00457 1,295,199.00
Dec 12 2023 0.004584 0.000101 2.25% 0.004829 0.004885 0.004474 1,303,393.00
Dec 11 2023 0.004483 -0.000528 -10.54% 0.004823 0.005039 0.004482 1,152,897.00
Dec 10 2023 0.005011 0.00006 1.21% 0.00486 0.005116 0.004789 1,175,476.00
Dec 09 2023 0.004951 0.000176 3.69% 0.004854 0.005087 0.004716 1,133,410.00
Dec 08 2023 0.004775 -0.000286 -5.65% 0.004759 0.005066 0.004716 1,176,586.00
Dec 07 2023 0.005061 0.000139 2.82% 0.004951 0.005103 0.004741 1,224,808.00
Dec 06 2023 0.004922 -0.000061 -1.22% 0.004575 0.005152 0.004562 1,363,903.00
Dec 05 2023 0.004983 0.00042 9.20% 0.004609 0.005015 0.004465 1,286,350.00
Dec 04 2023 0.004563 0.000146 3.31% 0.004548 0.004775 0.004382 1,312,002.00
Dec 03 2023 0.004417 0.00000800 0.18% 0.00446 0.004637 0.004237 1,213,656.00
Dec 02 2023 0.004409 -0.000083 -1.85% 0.004269 0.004554 0.004214 1,348,722.00
Dec 01 2023 0.004492 0.000215 5.03% 0.004508 0.004554 0.00414 1,528,405.00
Nov 30 2023 0.004277 -0.000263 -5.79% 0.004544 0.004555 0.004188 1,122,530.00
Nov 29 2023 0.00454 0.000204 4.70% 0.004471 0.004555 0.004318 1,208,771.00
Nov 28 2023 0.004336 -0.000087 -1.97% 0.004571 0.004611 0.004237 1,381,256.00
Nov 27 2023 0.004423 -0.00021 -4.53% 0.004503 0.00478 0.004349 1,125,369.00
Nov 26 2023 0.004633 -0.000057 -1.22% 0.004612 0.004734 0.00445 1,312,520.00
Nov 25 2023 0.00469 -0.000115 -2.39% 0.004943 0.005035 0.004565 1,254,531.00
Nov 24 2023 0.004805 0.000092 1.95% 0.004771 0.004988 0.004649 1,225,492.00
Nov 23 2023 0.004713 0.000089 1.92% 0.004516 0.004879 0.004493 1,318,993.00

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com