Komodo Historical Data - KMDEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.01137	-2.91%	0.3796	0.38049	0.38304

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.41881	0.41881	0.37302	0.39097	0.17143 - 0.7792

Exchange	Last Trade	Size	Trade Price	Currency
BITV	06:59:10	455.22	0.38007	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
31,115.40	82,203.33	KMD	KMDUSD	KMDGBP	KMDBTC

KMDEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.37284	0.43957	0.35413	128,517.96	0.00676	1.81%
1 Month	0.37816	0.7792	0.32403	3,208,743.69	0.00144	0.38%
3 Months	0.22453	0.7792	0.22267	1,453,441.43	0.15507	69.06%
6 Months	0.21207	0.7792	0.20782	836,817.34	0.16753	79.00%
1 Year	0.32805	0.7792	0.17143	885,476.64	0.05155	15.71%
3 Years	1.75	3.39	0.15077	1,071,836.22	-1.37	-78.35%
5 Years	0.831413	79.52	0.15077	1,452,216.82	-0.451813	-54.34%

KMDEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Apr 2024	0.39097	-0.01997	-4.86%	0.41881	0.41881	0.38644	92,708.00
25 Apr 2024	0.41094	-0.01345	-3.17%	0.43132	0.43957	0.40994	214,746.00
24 Apr 2024	0.42439	0.00938	2.26%	0.41881	0.42439	0.41881	475.00
23 Apr 2024	0.41501	-0.00297	-0.71%	0.41881	0.41881	0.41001	37,615.00
22 Apr 2024	0.41798	0.03556	9.30%	0.40409	0.42602	0.39864	428,009.00
21 Apr 2024	0.38242	0.00568	1.51%	0.37674	0.38279	0.37525	1,445.00
20 Apr 2024	0.37674	0.01253	3.44%	0.37284	0.3883	0.35413	124,625.00
19 Apr 2024	0.36421	0.00136	0.37%	0.36285	0.36421	0.360	1,437.00
18 Apr 2024	0.36285	-0.02764	-7.08%	0.38279	0.38499	0.35098	596,537.00
17 Apr 2024	0.39049	0.02628	7.22%	0.36286	0.42757	0.36016	1,740,720.00
16 Apr 2024	0.36421	-0.0244	-6.28%	0.38648	0.39462	0.3535	195,222.00
15 Apr 2024	0.38861	0.03761	10.72%	0.35186	0.38879	0.34049	184,392.00
14 Apr 2024	0.351	-0.0209	-5.62%	0.37492	0.40584	0.32403	596,612.00
13 Apr 2024	0.3719	-0.05292	-12.46%	0.44011	0.44011	0.34158	460,646.00
12 Apr 2024	0.42482	-0.01484	-3.38%	0.44011	0.45143	0.42336	205,635.00
11 Apr 2024	0.43966	-0.00083	-0.19%	0.44213	0.44695	0.42638	287,972.00
10 Apr 2024	0.44049	-0.05256	-10.66%	0.48962	0.49579	0.438	773,526.00
09 Apr 2024	0.49305	0.02496	5.33%	0.46853	0.49814	0.45416	790,346.00
08 Apr 2024	0.46809	0.01675	3.71%	0.445	0.4876	0.44363	1,120,049.00
07 Apr 2024	0.45134	-0.00171	-0.38%	0.45179	0.4588	0.44894	89,231.00
06 Apr 2024	0.45305	-0.02661	-5.55%	0.47662	0.54353	0.45215	9,430,390.00
05 Apr 2024	0.47966	0.07165	17.56%	0.40801	0.5395	0.39425	8,092,470.00
04 Apr 2024	0.40801	-0.02389	-5.53%	0.42975	0.48694	0.40353	3,260,260.00
03 Apr 2024	0.4319	-0.03795	-8.08%	0.4689	0.47361	0.41154	3,051,887.00
02 Apr 2024	0.46985	-0.06964	-12.91%	0.52769	0.52769	0.450	5,036,460.00
01 Apr 2024	0.53949	0.01349	2.56%	0.54223	0.5444	0.52441	693,996.00
31 Mar 2024	0.526	0.14232	37.09%	0.53018	0.7792	0.51645	52,129,631.00
30 Mar 2024	0.38368	0.00674	1.79%	0.37816	0.38845	0.370	207,767.00
29 Mar 2024	0.37694	0.01574	4.36%	0.36734	0.49021	0.36659	8,814,048.00
28 Mar 2024	0.3612	-0.00309	-0.85%	0.35452	0.38586	0.35452	880,604.00
27 Mar 2024	0.36429	0.00941	2.65%	0.35452	0.36937	0.35393	87,379.00

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