KTALK TOKEN Historical Data

KT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.33
+0.98%
$ 33.02 million $ 65,344
Mar 18, 2024 $ 0.327
+2.03%
$ 32.7 million $ 74,206
Mar 17, 2024 $ 0.32
-5.49%
$ 32.04 million $ 37,500
Mar 16, 2024 $ 0.339
+2.73%
$ 33.9 million $ 51,765
Mar 15, 2024 $ 0.33
-0.30%
$ 33 million $ 117,824
Mar 14, 2024 $ 0.331
-16.14%
$ 33.1 million $ 70,036
Mar 13, 2024 $ 0.395
+1.41%
$ 39.47 million $ 45,985
Mar 12, 2024 $ 0.389
+8.08%
$ 38.92 million $ 59,925
Mar 11, 2024 $ 0.36
-3.97%
$ 36.01 million $ 55,448
Mar 10, 2024 $ 0.375
-1.81%
$ 37.5 million $ 84,118
Mar 9, 2024 $ 0.382
+0.21%
$ 38.19 million $ 39,418
Mar 8, 2024 $ 0.381
+0.03%
$ 38.11 million $ 52,668
Mar 7, 2024 $ 0.381
-6.34%
$ 38.1 million $ 20,376
Mar 6, 2024 $ 0.407
+7.05%
$ 40.68 million $ 160,221
Mar 5, 2024 $ 0.38
-2.56%
$ 38 million $ 69,416
Mar 4, 2024 $ 0.39
-5.45%
$ 39 million $ 22,286
Mar 3, 2024 $ 0.412
+0.83%
$ 41.25 million $ 101,304
Mar 2, 2024 $ 0.409
+4.34%
$ 40.91 million $ 81,711
Mar 1, 2024 $ 0.392
-1.73%
$ 39.21 million $ 46,170
Feb 29, 2024 $ 0.399
+7.87%
$ 39.9 million $ 119,587
Feb 28, 2024 $ 0.37
-0.11%
$ 36.99 million $ 189,530
Feb 27, 2024 $ 0.37
+1.31%
$ 37.03 million $ 119,838
Feb 26, 2024 $ 0.365
-5.27%
$ 36.55 million $ 215,501
Feb 25, 2024 $ 0.386
-22.88%
$ 38.58 million $ 176,931
Feb 24, 2024 $ 0.5
-1.03%
$ 50.03 million $ 76,939
Feb 23, 2024 $ 0.505
-11.36%
$ 50.55 million $ 4,017
Feb 22, 2024 $ 0.57
-3.52%
$ 57.03 million $ 67,260
Feb 21, 2024 $ 0.591
+4.55%
$ 59.11 million $ 123,051
Feb 20, 2024 $ 0.565
-1.05%
$ 56.54 million $ 34,741
Feb 19, 2024 $ 0.571
-4.18%
$ 57.14 million $ 73,347
Feb 18, 2024 $ 0.596
-0.62%
$ 59.63 million $ 94,888
Feb 17, 2024 $ 0.6
+1.18%
$ 60 million $ 91,424
Feb 16, 2024 $ 0.593
-3.23%
$ 59.3 million $ 84,011
Feb 15, 2024 $ 0.613
+2.63%
$ 61.28 million $ 54,842
Feb 14, 2024 $ 0.597
-2.13%
$ 59.71 million $ 44,955
Feb 13, 2024 $ 0.61
-2.82%
$ 61.01 million $ 54,324
Feb 12, 2024 $ 0.628
+2.79%
$ 62.78 million $ 127,432
Feb 11, 2024 $ 0.611
-0.22%
$ 61.07 million $ 55,223
Feb 10, 2024 $ 0.612
+2.12%
$ 61.2 million $ 84,479
Feb 9, 2024 $ 0.599
-3.18%
$ 59.93 million $ 76,779
Feb 8, 2024 $ 0.619
-1.43%
$ 61.9 million $ 91,079
Feb 7, 2024 $ 0.628
+3.82%
$ 62.8 million $ 74,090
Feb 6, 2024 $ 0.605
-0.53%
$ 60.48 million $ 83,139
Feb 5, 2024 $ 0.608
+0.50%
$ 60.8 million $ 48,774
Feb 4, 2024 $ 0.605
+0.15%
$ 60.5 million $ 87,766
Feb 3, 2024 $ 0.604
-1.00%
$ 60.41 million $ 39,607
Feb 2, 2024 $ 0.62
-3.25%
$ 62 million $ 115,144
Feb 1, 2024 $ 0.641
-1.64%
$ 64.08 million $ 6,689
Jan 31, 2024 $ 0.651
+0.09%
$ 65.15 million $ 15,828
Jan 30, 2024 $ 0.651
+1.70%
$ 65.09 million $ 16,164