Report issue
Konnect KCT
KCT Price
Historical Data for Konnect
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.000919 | $ 0.000921 | $ 0.000919 | $ 0.00092 | $ 0.00092 | +0.04% | $ 144,029 | +5.72% | $ 6,591,498 | -0.06% |
16 Apr | $ 0.00092 | $ 0.000937 | $ 0.000916 | $ 0.000923 | $ 0.00092 | +0.08% | $ 136,230 | +7.45% | $ 6,595,558 | +0.23% |
15 Apr | $ 0.000896 | $ 0.000929 | $ 0.000884 | $ 0.000907 | $ 0.000918 | +2.45% | $ 126,783 | -10% | $ 6,580,400 | +2.45% |
14 Apr | $ 0.000844 | $ 0.000904 | $ 0.000831 | $ 0.000869 | $ 0.000896 | +6.15% | $ 140,908 | +5.89% | $ 6,422,954 | +6.14% |
13 Apr | $ 0.000909 | $ 0.000909 | $ 0.000804 | $ 0.000866 | $ 0.000844 | -7.08% | $ 133,073 | -39.1% | $ 6,051,293 | -7.17% |
12 Apr | $ 0.000998 | $ 0.001 | $ 0.000788 | $ 0.000924 | $ 0.00091 | -8.89% | $ 218,679 | +35.4% | $ 6,518,381 | -8.11% |
11 Apr | $ 0.000806 | $ 0.00099 | $ 0.000704 | $ 0.000872 | $ 0.00099 | +22.8% | $ 161,548 | +1.34% | $ 7,093,839 | +22.8% |
10 Apr | $ 0.000974 | $ 0.00101 | $ 0.000728 | $ 0.000879 | $ 0.000806 | -17.3% | $ 159,409 | -24.1% | $ 5,774,870 | -18.4% |
9 Apr | $ 0.000706 | $ 0.000987 | $ 0.000605 | $ 0.000821 | $ 0.000987 | +39.8% | $ 209,978 | +133.3% | $ 7,073,481 | +39.9% |
8 Apr | $ 0.000677 | $ 0.000715 | $ 0.000666 | $ 0.000691 | $ 0.000706 | +4.30% | $ 90,004 | +9.65% | $ 5,057,372 | +4.30% |
7 Apr | $ 0.000709 | $ 0.000713 | $ 0.000656 | $ 0.000689 | $ 0.000677 | -4.53% | $ 82,086 | +11.9% | $ 4,848,848 | -4.52% |
6 Apr | $ 0.000779 | $ 0.000784 | $ 0.000707 | $ 0.000745 | $ 0.000709 | -8.99% | $ 73,373 | -27.8% | $ 5,078,385 | -8.99% |
5 Apr | $ 0.000823 | $ 0.000833 | $ 0.00074 | $ 0.000794 | $ 0.000779 | -5.39% | $ 101,619 | +15.1% | $ 5,579,892 | -5.50% |
4 Apr | $ 0.000768 | $ 0.000829 | $ 0.000759 | $ 0.000795 | $ 0.000824 | +7.31% | $ 88,310 | -11.7% | $ 5,904,418 | +6.64% |
3 Apr | $ 0.000741 | $ 0.000773 | $ 0.000712 | $ 0.00075 | $ 0.000773 | +4.20% | $ 100,023 | -8.86% | $ 5,536,625 | +3.85% |
2 Apr | $ 0.000564 | $ 0.000812 | $ 0.000551 | $ 0.000668 | $ 0.000744 | +31.9% | $ 109,744 | +26.1% | $ 5,331,284 | +31.9% |
1 Apr | $ 0.000573 | $ 0.000573 | $ 0.000564 | $ 0.000569 | $ 0.000564 | -1.52% | $ 87,047 | +19.8% | $ 4,043,319 | -1.52% |
31 Mar | $ 0.000581 | $ 0.000583 | $ 0.000562 | $ 0.000575 | $ 0.000573 | -1.34% | $ 72,683 | -3.91% | $ 4,105,646 | -1.34% |
30 Mar | $ 0.000601 | $ 0.000606 | $ 0.000576 | $ 0.000591 | $ 0.000581 | -3.42% | $ 75,637 | -11.2% | $ 4,161,243 | -3.34% |
29 Mar | $ 0.000617 | $ 0.000617 | $ 0.000586 | $ 0.000605 | $ 0.000601 | -2.69% | $ 85,154 | -5.57% | $ 4,304,919 | -2.69% |
28 Mar | $ 0.000566 | $ 0.000631 | $ 0.000565 | $ 0.000595 | $ 0.000617 | +9.05% | $ 90,179 | +7.26% | $ 4,423,981 | +9.24% |
27 Mar | $ 0.000585 | $ 0.0006 | $ 0.000561 | $ 0.000578 | $ 0.000565 | -3.41% | $ 84,075 | +12.6% | $ 4,049,714 | -3.08% |
26 Mar | $ 0.000554 | $ 0.000585 | $ 0.000553 | $ 0.000569 | $ 0.000583 | +5.23% | $ 74,667 | -8.09% | $ 4,178,512 | +5.23% |
25 Mar | $ 0.000582 | $ 0.000586 | $ 0.00055 | $ 0.000568 | $ 0.000554 | -4.77% | $ 81,243 | +6.71% | $ 3,970,791 | -4.61% |
24 Mar | $ 0.000612 | $ 0.000634 | $ 0.00058 | $ 0.000602 | $ 0.000581 | -5.07% | $ 76,135 | +1.83% | $ 4,162,565 | -5.48% |
23 Mar | $ 0.000746 | $ 0.000746 | $ 0.000604 | $ 0.000677 | $ 0.000614 | -17.6% | $ 74,766 | -24.4% | $ 4,403,717 | -17.6% |
22 Mar | $ 0.000703 | $ 0.000751 | $ 0.000695 | $ 0.000724 | $ 0.000745 | +6.05% | $ 98,886 | +34.1% | $ 5,342,463 | +6.05% |
21 Mar | $ 0.00071 | $ 0.000713 | $ 0.000685 | $ 0.000703 | $ 0.000703 | -1.03% | $ 73,746 | -38.1% | $ 5,037,803 | -1.03% |
20 Mar | $ 0.000694 | $ 0.000738 | $ 0.000668 | $ 0.000703 | $ 0.00071 | +2.37% | $ 119,094 | -14.7% | $ 5,090,066 | +2.38% |
19 Mar | $ 0.000531 | $ 0.000873 | $ 0.00053 | $ 0.000657 | $ 0.000694 | +30.6% | $ 139,545 | +1.61% | $ 4,971,693 | +30.6% |
18 Mar | $ 0.00049 | $ 0.000549 | $ 0.000478 | $ 0.000512 | $ 0.000531 | +8.34% | $ 137,336 | +95.2% | $ 3,807,954 | +8.35% |
17 Mar | $ 0.000447 | $ 0.000509 | $ 0.000443 | $ 0.000472 | $ 0.00049 | +9.67% | $ 70,371 | 0% | $ 3,514,613 | 0% |
1 - 32 from 32
Show rows
50