1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Komodo (KMDGBP)
  6. Historical

KMDGBP

Komodo
0.202314
0.001451 (0.720%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
Komodo KMDGBP Crypto 33,137,097 Equihash 200_9
  Price Change Price Change % Current Price Bid Price Offer
0.001451 0.72% 0.202314 0.201621 0.203007
Open Price High Price Low Price Prev. Close 52 Week Range
0.246528 0.246528 0.202314 0.200862 0.130118 - 0.516875
Exchange Last Trade Size Trade Price Currency
BINA 22:48:28 133.00 0.202314 GBP
Price x Volume Volume Base Symbol Related Pairs
21,311.23 104,007.77 KMD KMDEUR KMDUSD KMDBTC

KMDGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2465280.2465280.1819341,083.80-0.044214-17.93%
1 Month0.2465280.2795760.172187470,477.52-0.044214-17.93%
3 Months0.2465280.2795760.145322670,969.08-0.044214-17.93%
6 Months0.2245040.2795760.145322744,669.73-0.02219-9.88%
1 Year0.3699960.5168750.1301181,201,980.72-0.167682-45.32%
3 Years0.3323264.260.1301181,558,582.78-0.130013-39.12%
5 Years1.0972.040.1301181,597,712.37-0.889684-81.47%

KMDGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
20 Mar 2023 0.208261 -0.000076 -0.04% 0.20979 0.214397 0.204184 699,430.00
19 Mar 2023 0.208337 0.00112 0.54% 0.204656 0.21446 0.204656 327,199.00
18 Mar 2023 0.207217 0.009205 4.65% 0.197267 0.207879 0.196754 308,072.00
17 Mar 2023 0.198012 0.003327 1.71% 0.195352 0.198533 0.192585 178,436.00
16 Mar 2023 0.194685 -0.012057 -5.83% 0.206183 0.210602 0.193755 278,377.00
15 Mar 2023 0.206743 0.012946 6.68% 0.193795 0.213935 0.192218 422,405.00
14 Mar 2023 0.193797 0.007005 3.75% 0.246528 0.246528 0.1819 173,665.00
13 Mar 2023 0.186792 0.008833 4.96% 0.177054 0.18774 0.172499 694,294.00
12 Mar 2023 0.177959 -0.012853 -6.74% 0.190927 0.195063 0.172187 678,882.00
11 Mar 2023 0.190813 0.00755 4.12% 0.18478 0.192191 0.176901 502,904.00
10 Mar 2023 0.183262 -0.015309 -7.71% 0.198963 0.204567 0.182907 137,576.00
09 Mar 2023 0.198571 -0.015532 -7.25% 0.208666 0.209825 0.19769 230,250.00
08 Mar 2023 0.214104 0.002106 0.99% 0.213038 0.215169 0.198865 50,375.00
07 Mar 2023 0.211998 0.001369 0.65% 0.246528 0.246528 0.207955 366,962.00
06 Mar 2023 0.210629 0.002569 1.23% 0.207542 0.221763 0.207361 425,201.00
05 Mar 2023 0.20806 -0.003374 -1.60% 0.210979 0.214298 0.206536 249,283.00
04 Mar 2023 0.211434 -0.02627 -11.05% 0.23908 0.23908 0.210326 764,339.00
03 Mar 2023 0.237705 -0.003072 -1.28% 0.241571 0.243707 0.234937 205,125.00
02 Mar 2023 0.240777 0.004979 2.11% 0.238723 0.245469 0.235988 131,090.00
01 Mar 2023 0.235798 -0.010778 -4.37% 0.246581 0.25443 0.235798 1,088,496.00
28 Feb 2023 0.246576 0.007539 3.15% 0.246528 0.250616 0.235403 445,347.00
27 Feb 2023 0.239037 0.005184 2.22% 0.233428 0.245341 0.231217 117,661.00
26 Feb 2023 0.233853 -0.002787 -1.18% 0.236789 0.241126 0.22872 187,980.00
25 Feb 2023 0.23664 -0.01334 -5.34% 0.250922 0.254073 0.23367 532,333.00
24 Feb 2023 0.24998 -0.00088 -0.35% 0.250177 0.256201 0.245033 426,532.00
23 Feb 2023 0.25086 -0.004722 -1.85% 0.256517 0.256899 0.242994 726,763.00
22 Feb 2023 0.255582 -0.010618 -3.99% 0.274958 0.274958 0.251292 901,037.00
21 Feb 2023 0.2662 0.016007 6.40% 0.246528 0.279576 0.235403 1,923,342.00
20 Feb 2023 0.250193 -0.000717 -0.29% 0.246735 0.258824 0.245281 869,493.00
19 Feb 2023 0.250911 -0.00325 -1.28% 0.254654 0.258864 0.250215 745,546.00
Your Recent History
COIN
KMDGBP
Komodo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230320 11:51:43