KIND Coin Values KIND
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-02-28 | $0.0295900 | $0.0351800 | $0.0355600 | $0.0286800 |
2019-03-01 | $0.0352500 | $0.0352500 | $0.0352500 | $0.0352500 |
2019-03-02 | $0.0353600 | $0.0338200 | $0.0353600 | $0.0209800 |
2019-03-03 | $0.0335500 | $0.0266900 | $0.0335500 | $0.0213500 |
2019-03-04 | $0.0261200 | $0.0287300 | $0.0447800 | $0.0261200 |
2019-03-05 | $0.0298300 | $0.0329700 | $0.0464100 | $0.0298300 |
2019-03-06 | $0.0329800 | $0.0310000 | $0.0464600 | $0.0310000 |
2019-03-07 | $0.0427100 | $0.0478700 | $0.0652 | $0.0328500 |
2019-03-08 | $0.0476900 | $0.0427000 | $0.0560 | $0.0427000 |
2019-03-09 | $0.0435800 | $0.0439800 | $0.0553 | $0.0431900 |
2019-03-10 | $0.0437800 | $0.0463300 | $0.0609 | $0.0437800 |
2019-03-11 | $0.0456800 | $0.0439000 | $0.0612 | $0.0406900 |
2019-03-12 | $0.0440600 | $0.0503 | $0.0548 | $0.0440200 |
2019-03-13 | $0.0502 | $0.0562 | $0.0562 | $0.0484800 |
2019-03-14 | $0.0562 | $0.0509 | $0.0583 | $0.0495300 |
2019-03-15 | $0.0514 | $0.0511 | $0.0656 | $0.0511 |
2019-03-16 | $0.0524 | $0.0568 | $0.0568 | $0.0521 |
2019-03-17 | $0.0563 | $0.0524 | $0.0563 | $0.0517 |
2019-03-18 | $0.0523 | $0.0513 | $0.0523 | $0.0491400 |
2019-03-19 | $0.0518 | $0.0462600 | $0.0518 | $0.0462600 |
2019-03-20 | $0.0466300 | $0.0501 | $0.0510 | $0.0466300 |
2019-03-21 | $0.0494700 | $0.0460300 | $0.0494700 | $0.0460300 |
2019-03-22 | $0.0460600 | $0.0535 | $0.0535 | $0.0460600 |
2019-03-23 | $0.0536 | $0.0517 | $0.0536 | $0.0472900 |
2019-03-24 | $0.0516 | $0.0399700 | $0.0516 | $0.0399700 |
2019-03-25 | $0.0393000 | $0.0490800 | $0.0490800 | $0.0380500 |
2019-03-26 | $0.0490800 | $0.0490700 | $0.0490800 | $0.0490700 |
2019-03-27 | $0.0367300 | $0.0326200 | $0.0383500 | $0.0321700 |
2019-03-28 | $0.0326200 | $0.0321900 | $0.0321900 | $0.0321900 |
2019-03-29 | $0.0321900 | $0.0250400 | $0.0335900 | $0.0250400 |
2019-03-30 | $0.0250400 | $0.0277600 | $0.0277600 | $0.0248500 |
2019-03-31 | $0.0277600 | $0.0238900 | $0.0275800 | $0.0238900 |
2019-04-01 | $0.0238900 | $0.0240900 | $0.0248100 | $0.0237600 |
2019-04-02 | $0.0240900 | $0.0280100 | $0.0280100 | $0.0280100 |
2019-04-03 | $0.0280100 | $0.0227900 | $0.0273700 | $0.0227900 |
2019-04-04 | $0.0227900 | $0.0284400 | $0.0284500 | $0.0223500 |
2019-04-05 | $0.0284400 | $0.0283400 | $0.0299300 | $0.0283400 |
2019-04-06 | $0.0283400 | $0.0226300 | $0.0283200 | $0.0226300 |
2019-04-07 | $0.0226300 | $0.0239000 | $0.0239000 | $0.0239000 |
2019-04-08 | $0.0239000 | $0.0250600 | $0.0253500 | $0.0199200 |
2019-04-09 | $0.0250600 | $0.0275000 | $0.0317200 | $0.0244000 |
2019-04-10 | $0.0275000 | $0.0532 | $0.0532 | $0.0276700 |
2019-04-11 | $0.0532 | $0.0284900 | $0.0633 | $0.0272200 |
2019-04-12 | $0.0284900 | $0.0234800 | $0.0283700 | $0.0233200 |
2019-04-13 | $0.0234800 | $0.0230500 | $0.0238900 | $0.0230500 |
2019-04-14 | $0.0230500 | $0.0231300 | $0.0337400 | $0.0210500 |
2019-04-15 | $0.0231100 | $0.0217000 | $0.0238700 | $0.0217000 |
2019-04-16 | $0.0217000 | $0.0235000 | $0.0235000 | $0.0226000 |
2019-04-17 | $0.0235000 | $0.0236200 | $0.0236200 | $0.0218100 |
2019-04-18 | $0.0236200 | $0.0236400 | $0.0246900 | $0.0236400 |
2019-04-19 | $0.0236400 | $0.0207200 | $0.0235800 | $0.0148400 |
2019-04-20 | $0.0207200 | $0.0246500 | $0.0314900 | $0.0202500 |
2019-04-21 | $0.0246500 | $0.0212700 | $0.0241300 | $0.0173700 |
2019-04-22 | $0.0212700 | $0.0201300 | $0.0214700 | $0.0200800 |
2019-04-23 | $0.0201300 | $0.0228000 | $0.0228000 | $0.0176600 |
2019-04-24 | $0.0228000 | $0.0198400 | $0.0221800 | $0.0198400 |
2019-04-25 | $0.0198400 | $0.0159900 | $0.0187400 | $0.0159900 |
2019-04-26 | $0.0159900 | $0.0175200 | $0.0185100 | $0.0146400 |
2019-04-27 | $0.0175200 | $0.0177000 | $0.0177400 | $0.0149400 |
2019-04-28 | $0.0177400 | $0.0176700 | $0.0176700 | $0.0176700 |
2019-04-29 | $0.0176700 | $0.0183800 | $0.0183800 | $0.0147900 |
2019-04-30 | $0.0183800 | $0.0155100 | $0.0192800 | $0.0155100 |
2019-05-01 | $0.0155100 | $0.0167700 | $0.0209400 | $0.0152300 |
2019-05-02 | $0.0167700 | $0.0206900 | $0.0207600 | $0.0155500 |
2019-05-03 | $0.0206900 | $0.0179700 | $0.0215900 | $0.0170100 |
2019-05-04 | $0.0179700 | $0.0174700 | $0.0206300 | $0.0174700 |
2019-05-05 | $0.0174700 | $0.0175100 | $0.0175100 | $0.0175100 |
2019-05-06 | $0.0175100 | $0.0174400 | $0.0195900 | $0.0163900 |
2019-05-07 | $0.0174400 | $0.0111600 | $0.0169300 | $0.008075 |
2019-05-08 | $0.0111600 | $0.0109700 | $0.0113400 | $0.0105700 |
2019-05-09 | $0.0109700 | $0.0100800 | $0.0111500 | $0.0100800 |
2019-05-10 | $0.0100800 | $0.0101800 | $0.0112500 | $0.0101800 |
2019-05-11 | $0.0101800 | $0.0101300 | $0.0120900 | $0.0101300 |
2019-05-12 | $0.0101300 | $0.005923 | $0.0099000 | $0.005204 |
2019-05-13 | $0.005923 | $0.006308 | $0.008258 | $0.006165 |
2019-05-14 | $0.006308 | $0.008424 | $0.008682 | $0.006995 |
2019-05-15 | $0.008424 | $0.009115 | $0.009645 | $0.009115 |
2019-05-16 | $0.009115 | $0.0109800 | $0.0110000 | $0.008569 |
2019-05-17 | $0.0109800 | $0.0101100 | $0.0101800 | $0.007948 |
2019-05-18 | $0.0101100 | $0.008095 | $0.009663 | $0.007580 |
2019-05-19 | $0.008095 | $0.008453 | $0.009027 | $0.008453 |
2019-05-20 | $0.008453 | $0.008763 | $0.0133200 | $0.0024960 |
2019-05-21 | $0.008763 | $0.0049690 | $0.008862 | $0.0049690 |
2019-05-22 | $0.0049690 | $0.007786 | $0.007786 | $0.0047450 |
2019-05-23 | $0.007786 | $0.006869 | $0.008611 | $0.006641 |
2019-05-24 | $0.006869 | $0.009565 | $0.009590 | $0.006749 |
2019-05-25 | $0.009565 | $0.006803 | $0.009637 | $0.006800 |
2019-05-26 | $0.006803 | $0.009443 | $0.009443 | $0.007256 |
2019-05-27 | $0.009443 | $0.008000 | $0.009568 | $0.007995 |
2019-05-28 | $0.008000 | $0.008524 | $0.009495 | $0.007989 |
2019-05-29 | $0.008524 | $0.009236 | $0.009236 | $0.008465 |
2019-05-30 | $0.009236 | $0.007443 | $0.0100800 | $0.005677 |
2019-05-31 | $0.007443 | $0.0103200 | $0.0103200 | $0.007822 |
2019-06-01 | $0.0103200 | $0.007812 | $0.0104700 | $0.007812 |
2019-06-02 | $0.007812 | $0.008028 | $0.0105900 | $0.007947 |
2019-06-03 | $0.008028 | $0.007396 | $0.009735 | $0.007396 |
2019-06-04 | $0.007396 | $0.007973 | $0.009403 | $0.007120 |
2019-06-05 | $0.007973 | $0.007971 | $0.008141 | $0.007971 |
2019-06-06 | $0.007971 | $0.007423 | $0.008077 | $0.0017630 |
2019-06-07 | $0.007423 | $0.005947 | $0.007426 | $0.0040380 |
2019-06-08 | $0.005947 | $0.0039910 | $0.005897 | $0.0039860 |
2019-06-09 | $0.0039910 | $0.005830 | $0.005830 | $0.0037470 |
2019-06-10 | $0.005830 | $0.006085 | $0.006509 | $0.006085 |
2019-06-11 | $0.006085 | $0.006016 | $0.006016 | $0.006016 |
2019-06-12 | $0.006016 | $0.0026380 | $0.006721 | $0.0025650 |
2019-06-13 | $0.0026380 | $0.0029340 | $0.0032350 | $0.0021680 |
2019-06-14 | $0.0029340 | $0.0027510 | $0.0031390 | $0.0027510 |
2019-06-15 | $0.0027510 | $0.0026440 | $0.0031040 | $0.0022860 |
2019-06-16 | $0.0026440 | $0.0026450 | $0.0027600 | $0.0026340 |
2019-06-17 | $0.0026450 | $0.0028680 | $0.0028680 | $0.0026980 |
2019-06-18 | $0.0028680 | $0.0027690 | $0.0027690 | $0.0027690 |
2019-06-19 | $0.0027690 | $0.0024610 | $0.0028170 | $0.0024610 |
2019-06-20 | $0.0024610 | $0.0024770 | $0.0024910 | $0.0024740 |
2019-06-21 | $0.0024770 | $0.0025130 | $0.0026940 | $0.0025130 |
2019-06-22 | $0.0025130 | $0.0025590 | $0.0031440 | $0.0025590 |
2019-06-23 | $0.0025590 | $0.0024650 | $0.0025420 | $0.0024650 |
2019-06-24 | $0.0024650 | $0.0024900 | $0.0026550 | $0.0024900 |
2019-06-25 | $0.0024900 | $0.0022160 | $0.0028770 | $0.0010640 |
2019-06-26 | $0.0022160 | $0.0019160 | $0.0030340 | $0.0011680 |
2019-06-27 | $0.0019160 | $0.0011790 | $0.0026730 | $0.0011790 |
2019-06-28 | $0.0011790 | $0.0016580 | $0.0020170 | $0.0012410 |
2019-06-29 | $0.0018440 | $0.0012190 | $0.0018910 | $0.0011800 |
2019-06-30 | $0.0012190 | $0.0009600 | $0.0037050 | $0.0008700 |
2019-07-01 | $0.0009600 | $0.0017150 | $0.0035590 | $0.0009740 |
2019-07-02 | $0.0017150 | $0.0016240 | $0.0017000 | $0.0013650 |
2019-07-03 | $0.0016240 | $0.0012120 | $0.0016830 | $0.0010090 |
2019-07-04 | $0.0012120 | $0.0009230 | $0.0011350 | $0.0005690 |
2019-07-05 | $0.0009230 | $0.0012090 | $0.0012210 | $0.0007230 |
2019-07-06 | $0.0012090 | $0.0009850 | $0.0012100 | $0.0008730 |
2019-07-07 | $0.0009850 | $0.0015600 | $0.0027000 | $0.0006250 |
2019-07-08 | $0.0015600 | $0.0028200 | $0.0032090 | $0.0015950 |
2019-07-09 | $0.0028200 | $0.0038490 | $0.0038490 | $0.0016320 |
2019-07-10 | $0.0038490 | $0.005493 | $0.006572 | $0.0036080 |
2019-07-11 | $0.005493 | $0.0028010 | $0.005395 | $0.0023980 |
2019-07-12 | $0.0028010 | $0.0028730 | $0.0037540 | $0.0027380 |
2019-07-13 | $0.0028730 | $0.0026630 | $0.0028480 | $0.0018230 |
2019-07-14 | $0.0026630 | $0.0022300 | $0.0022390 | $0.0022300 |
2019-07-15 | $0.0022300 | $0.0022310 | $0.0022490 | $0.0022310 |
2019-07-16 | $0.0022310 | $0.0019410 | $0.0019430 | $0.0019410 |
2019-07-17 | $0.0019410 | $0.0019500 | $0.0020640 | $0.0014960 |
2019-07-18 | $0.0019500 | $0.0023940 | $0.0023940 | $0.0017430 |
2019-07-19 | $0.0023940 | $0.0021620 | $0.0025960 | $0.0021330 |
2019-07-20 | $0.0021620 | $0.0026100 | $0.0026100 | $0.0020580 |
2019-07-21 | $0.0026100 | $0.0021800 | $0.0025720 | $0.0019340 |
2019-07-22 | $0.0021800 | $0.0021010 | $0.0021010 | $0.0021010 |
2019-07-23 | $0.0021010 | $0.0019370 | $0.0020520 | $0.0019370 |
2019-07-24 | $0.0019370 | $0.0020280 | $0.0020280 | $0.0018780 |
2019-07-25 | $0.0020280 | $0.0018250 | $0.0020540 | $0.0018250 |
2019-07-26 | $0.0018250 | $0.0019750 | $0.0019770 | $0.0017470 |
2019-07-27 | $0.0019750 | $0.0016370 | $0.0022790 | $0.0016280 |
2019-07-28 | $0.0016370 | $0.0016980 | $0.0016980 | $0.0016680 |
2019-07-29 | $0.0016980 | $0.0019820 | $0.0024730 | $0.0016950 |
2019-07-30 | $0.0019820 | $0.0019720 | $0.0019720 | $0.0019720 |
2019-07-31 | $0.0019720 | $0.0018460 | $0.0020560 | $0.0018460 |
2019-08-01 | $0.0018460 | $0.0020210 | $0.0020210 | $0.0018360 |
2019-08-02 | $0.0020210 | $0.0020220 | $0.0020220 | $0.0020220 |
2019-08-03 | $0.0020220 | $0.0020630 | $0.0020630 | $0.0020630 |
2019-08-04 | $0.0020630 | $0.0018150 | $0.0020690 | $0.0018150 |
2019-08-05 | $0.0018150 | $0.0019000 | $0.0019000 | $0.0019000 |
2019-08-06 | $0.0019000 | $0.0021240 | $0.0021240 | $0.0018410 |
2019-08-07 | $0.0021240 | $0.0021240 | $0.0021240 | $0.0021240 |
2019-08-08 | $0.0021240 | $0.0020790 | $0.0020790 | $0.0020790 |
2019-08-09 | $0.0020790 | $0.0020820 | $0.0024690 | $0.0019780 |
2019-08-10 | $0.0020820 | $0.0024190 | $0.0024190 | $0.0020400 |
2019-08-11 | $0.0024190 | $0.0021230 | $0.0025380 | $0.0017530 |
2019-08-12 | $0.0021230 | $0.0011620 | $0.0023870 | $0.0010540 |
2019-08-13 | $0.0011620 | $0.0010200 | $0.0013810 | $0.0008970 |
2019-08-14 | $0.0010200 | $0.0008390 | $0.0009250 | $0.0007590 |
2019-08-15 | $0.0008390 | $0.0008280 | $0.0009980 | $0.0008060 |
2019-08-16 | $0.0008280 | $0.0011480 | $0.0012980 | $0.0008060 |
2019-08-17 | $0.0011480 | $0.0011510 | $0.0012070 | $0.0008210 |
2019-08-18 | $0.0011510 | $0.0010500 | $0.0012080 | $0.0008470 |
2019-08-19 | $0.0010500 | $0.0011960 | $0.0012020 | $0.0007530 |
2019-08-20 | $0.0011960 | $0.0004280 | $0.0011680 | $0.0001690 |
2019-08-21 | $0.0004280 | $0.0005410 | $0.0006440 | $0.0004080 |
2019-08-22 | $0.0005410 | $0.0004290 | $0.0005510 | $0.0004180 |
2019-08-23 | $0.0004290 | $0.0004560 | $0.0004560 | $0.0003080 |
2019-08-24 | $0.0004560 | $0.0004090 | $0.0004470 | $0.0003020 |
2019-08-25 | $0.0004090 | $0.0004160 | $0.0004610 | $0.0003920 |
2019-08-26 | $0.0004160 | $0.0004660 | $0.0004670 | $0.0003880 |
2019-08-27 | $0.0004660 | $0.0004640 | $0.0004640 | $0.0004620 |
2019-08-28 | $0.0004640 | $0.0004320 | $0.0004320 | $0.0003620 |
2019-08-29 | $0.0004320 | $0.0004750 | $0.0004750 | $0.0004220 |
2019-08-30 | $0.0004750 | $0.0004790 | $0.0004800 | $0.0004720 |
2019-08-31 | $0.0004790 | $0.0005160 | $0.0005420 | $0.0003890 |
2019-09-01 | $0.0005160 | $0.0005550 | $0.0005550 | $0.0004970 |
2019-09-02 | $0.0005550 | $0.0005790 | $0.0005790 | $0.0004040 |
2019-09-03 | $0.0005790 | $0.0005250 | $0.0005800 | $0.0005250 |
2019-09-04 | $0.0005250 | $0.0005080 | $0.0005130 | $0.0005080 |
2019-09-05 | $0.0005080 | $0.0005060 | $0.0005060 | $0.0005060 |
2019-09-06 | $0.0005060 | $0.0004900 | $0.0004910 | $0.0004900 |
2019-09-07 | $0.0004900 | $0.0004510 | $0.0005150 | $0.0004510 |
2019-09-08 | $0.0004510 | $0.0004870 | $0.0004870 | $0.0004600 |
2019-09-09 | $0.0004870 | $0.0004500 | $0.0004850 | $0.0004500 |
2019-09-10 | $0.0004500 | $0.0003600 | $0.0004480 | $0.0002030 |
2019-09-11 | $0.0003600 | $0.0003570 | $0.0003570 | $0.0003160 |
2019-09-12 | $0.0003570 | $0.0003620 | $0.0003620 | $0.0002590 |
2019-09-13 | $0.0003620 | $0.0004410 | $0.0004410 | $0.0002140 |
2019-09-14 | $0.0004410 | $0.0004140 | $0.0004700 | $0.0002890 |
2019-09-15 | $0.0004140 | $0.0004150 | $0.0004150 | $0.0004150 |
2019-09-16 | $0.0004150 | $0.0004270 | $0.0004330 | $0.0004270 |
2019-09-17 | $0.0004270 | $0.0004100 | $0.0004560 | $0.0004100 |
Pair | Exchange |
---|---|
KIND/BTC | hitbtc |
KIND/ETH | hitbtc |
KIND/ETH | idex |
The Leadchain Foundation is launching the Kind Ads Protocol, an Ethereum-based trust protocol that improves how publishers and advertisers engage online. KIND is an ERC20 token that serves as a medium of exchange on the Kind Ads ecosystem.
Sorry, detailed technology about Kindcow Finance is not currently available
Sorry, detailed features about Kindcow Finance is not currently available